Snap-on Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	58.500	59.290	58.470	58.530	38.177	671,200
2008-06-11	59.560	59.650	58.030	58.030	37.851	393,100
2008-06-10	59.490	60.220	59.180	59.920	39.084	339,600
2008-06-09	60.360	60.690	59.560	59.890	39.064	331,700
2008-06-06	60.940	61.920	60.330	60.380	39.384	470,900
2008-06-05	61.260	61.910	59.970	61.850	40.343	494,900
2008-06-04	60.690	60.810	59.580	60.420	39.410	514,600
2008-06-03	61.490	61.900	60.340	60.740	39.619	566,400
2008-06-02	61.440	62.080	60.570	61.110	39.860	386,800
2008-05-30	61.500	61.950	61.090	61.920	40.389	424,000
2008-05-29	61.140	61.490	60.550	61.260	39.958	300,500
2008-05-28	60.200	61.090	60.200	61.060	39.828	295,000
2008-05-27	59.450	60.180	59.210	60.080	39.188	331,400
2008-05-23	59.740	60.080	59.030	59.570	38.856	332,600
2008-05-22	59.400	60.580	59.160	60.230	39.286	535,900
2008-05-21	60.790	60.970	59.530	59.690	38.934	569,100
2008-05-20	60.420	60.690	60.160	60.460	39.436	302,000
2008-05-19	60.910	61.850	60.510	60.910	39.730	376,300
2008-05-16	60.930	61.200	60.220	60.780	39.645	398,200
2008-05-15	61.480	61.870	60.920	61.050	39.821	651,800
2008-05-14	60.650	62.210	60.510	61.340	39.815	533,400
2008-05-13	59.650	60.510	59.160	60.510	39.276	496,500
2008-05-12	58.510	59.370	58.050	59.280	38.477	439,300
2008-05-09	58.910	58.910	57.960	58.460	37.945	505,800
2008-05-08	59.670	60.010	58.880	59.710	38.757	496,300
2008-05-07	60.500	60.600	59.610	59.690	38.744	499,000
2008-05-06	59.910	60.590	59.450	60.260	39.114	524,600
2008-05-05	59.070	59.990	58.920	59.860	38.854	633,500
2008-05-02	59.300	59.980	58.750	58.990	38.289	430,300
2008-05-01	59.310	59.660	58.350	59.170	38.406	852,400
2008-04-30	60.350	60.370	58.970	59.310	38.497	959,500
2008-04-29	60.400	60.700	59.940	60.350	39.172	645,600
2008-04-28	59.710	60.640	59.290	60.350	39.172	1,115,800
2008-04-25	57.390	59.840	57.050	59.800	38.815	1,183,700
2008-04-24	54.800	57.400	54.460	57.070	37.043	1,273,200
2008-04-23	53.930	55.360	53.160	54.840	35.596	543,700
2008-04-22	55.990	55.990	52.390	53.120	34.479	973,500
2008-04-21	54.710	55.400	54.400	55.280	35.881	465,000
2008-04-18	54.440	55.150	54.260	55.010	35.706	545,600
2008-04-17	53.910	54.610	53.350	53.850	34.953	542,000
2008-04-16	52.130	54.680	52.100	54.640	35.466	709,400
2008-04-15	51.190	51.880	51.110	51.730	33.577	406,800
2008-04-14	50.370	51.490	50.310	51.070	33.149	526,200
2008-04-11	51.520	51.520	50.310	50.570	32.824	423,400
2008-04-10	51.050	52.230	51.050	51.980	33.739	342,100
2008-04-09	52.360	52.840	50.930	51.260	33.272	373,000
2008-04-08	52.590	52.950	51.910	52.440	34.038	551,500
2008-04-07	54.060	54.340	52.850	53.070	34.447	527,300
2008-04-04	54.820	54.850	53.700	54.080	35.102	536,000
2008-04-03	54.080	54.790	53.420	54.630	35.459	525,500
2008-04-02	54.640	55.320	54.000	54.300	35.245	725,100
2008-04-01	50.970	54.390	50.350	54.320	35.258	1,332,200
2008-03-31	49.150	50.970	49.150	50.850	33.006	739,900
2008-03-28	48.700	49.440	48.510	48.990	31.798	378,300
2008-03-27	49.630	49.670	48.370	48.370	31.396	357,700
2008-03-26	50.620	50.650	49.000	49.490	32.123	363,400
2008-03-25	50.080	50.970	49.500	50.780	32.960	320,600
2008-03-24	49.290	50.200	49.280	49.910	32.396	412,500
2008-03-20	48.570	49.420	48.290	49.280	31.987	449,700
2008-03-19	48.940	49.620	48.150	48.410	31.422	534,100

← NewerPage 78 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-09-11	3:2

Dividends

Ex-date	Amount
2026-08-19	2.4400 USD
2026-05-20	2.4400 USD
2026-02-24	2.4400 USD
2025-11-21	2.4400 USD
2025-08-19	2.1400 USD
2025-05-20	2.1400 USD
2025-02-24	2.1400 USD
2024-11-21	2.1400 USD
2024-08-19	1.8600 USD
2024-05-17	1.8600 USD
2024-02-23	1.8600 USD
2023-11-20	1.8600 USD
2023-08-17	1.6200 USD
2023-05-18	1.6200 USD
2023-02-22	1.6200 USD
2022-11-18	1.6200 USD
2022-08-18	1.4200 USD
2022-05-19	1.4200 USD
2022-02-22	1.4200 USD
2021-11-18	1.4200 USD
2021-08-19	1.2300 USD
2021-05-20	1.2300 USD
2021-02-22	1.2300 USD
2020-11-19	1.2300 USD
2020-08-19	1.0800 USD
2020-05-20	1.0800 USD
2020-02-21	1.0800 USD
2019-11-19	1.0800 USD
2019-08-19	0.9500 USD
2019-05-20	0.9500 USD
2019-02-22	0.9500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.