Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	48.940	49.620	48.150	48.410	31.422	534,100
2008-03-18	47.800	48.660	47.130	48.640	31.571	590,300
2008-03-17	46.590	47.240	46.210	46.650	30.280	899,700
2008-03-14	48.400	48.500	47.010	47.370	30.747	723,100
2008-03-13	47.070	48.480	46.590	48.220	31.299	652,500
2008-03-12	48.500	48.800	47.810	47.860	31.065	507,400
2008-03-11	48.410	48.590	46.910	48.110	31.227	546,400
2008-03-10	48.500	48.700	47.220	47.250	30.669	670,900
2008-03-07	47.690	48.790	47.500	48.400	31.415	517,700
2008-03-06	49.300	49.300	47.810	48.090	31.214	519,600
2008-03-05	49.520	49.840	49.000	49.450	32.097	828,000
2008-03-04	49.640	49.640	48.450	49.370	32.045	783,100
2008-03-03	50.100	50.280	49.500	49.850	32.357	756,400
2008-02-29	51.520	51.580	49.750	49.920	32.402	621,600
2008-02-28	51.980	52.270	51.350	51.990	33.746	642,100
2008-02-27	52.790	52.980	51.920	52.250	33.914	431,800
2008-02-26	51.910	53.040	51.640	53.010	34.408	484,400
2008-02-25	51.000	52.160	50.580	52.120	33.830	549,300
2008-02-22	51.200	51.200	50.110	50.950	33.071	469,800
2008-02-21	50.950	51.750	50.650	50.960	33.077	680,600
2008-02-20	49.560	50.930	49.360	50.880	32.830	667,600
2008-02-19	50.760	51.510	49.760	49.880	32.185	525,000
2008-02-15	50.520	50.600	49.840	50.520	32.598	586,500
2008-02-14	51.650	51.810	50.270	50.430	32.540	717,900
2008-02-13	50.560	51.880	50.560	51.750	33.392	489,200
2008-02-12	50.510	50.700	49.740	50.030	32.282	579,700
2008-02-11	49.110	50.110	48.480	50.000	32.263	585,900
2008-02-08	49.010	50.040	48.720	48.980	31.604	586,000
2008-02-07	49.500	50.200	49.030	49.460	31.914	681,700
2008-02-06	50.100	51.240	49.670	49.810	32.140	675,900
2008-02-05	50.260	50.640	49.500	49.620	32.017	692,500
2008-02-04	50.800	51.540	49.960	51.220	33.050	924,300
2008-02-01	49.490	51.470	49.350	51.230	33.056	1,079,100
2008-01-31	46.470	49.600	46.000	49.120	31.695	2,223,700
2008-01-30	43.260	44.990	43.030	43.840	28.288	539,500
2008-01-29	42.510	43.470	42.330	43.220	27.888	471,700
2008-01-28	41.600	42.240	40.860	42.220	27.243	744,000
2008-01-25	42.210	42.590	41.690	41.780	26.959	386,200
2008-01-24	41.660	42.340	41.250	41.980	27.088	573,500
2008-01-23	38.390	41.590	38.390	41.370	26.694	1,094,400
2008-01-22	37.930	40.250	37.880	39.840	25.707	537,100
2008-01-18	40.380	40.580	39.400	39.780	25.668	562,400
2008-01-17	41.720	41.980	39.930	40.020	25.823	553,100
2008-01-16	41.750	42.540	41.570	41.660	26.881	564,600
2008-01-15	42.180	42.460	41.880	42.010	27.107	464,200
2008-01-14	42.570	42.950	42.310	42.770	27.597	462,600
2008-01-11	42.690	43.050	42.070	42.150	27.197	521,600
2008-01-10	43.350	43.570	42.880	43.160	27.849	557,900
2008-01-09	43.500	43.890	42.830	43.760	28.236	579,000
2008-01-08	45.120	45.130	43.670	43.670	28.178	366,000
2008-01-07	45.310	45.570	44.380	44.810	28.914	463,700
2008-01-04	46.000	46.000	44.960	44.960	29.011	486,300
2008-01-03	46.990	47.320	46.200	46.310	29.882	281,400
2008-01-02	48.080	48.260	46.940	46.940	30.288	409,000

← NewerPage 79 of 79 · 4,734 trading days

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.