SNA - Snap-on Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017172.83173.68171.47171.93171.93199,308
Dec 08, 2017171.86172.59170.60172.19172.19392,700
Dec 07, 2017168.82171.10168.41170.93170.93323,900
Dec 06, 2017171.20171.47168.43168.62168.62423,700
Dec 05, 2017172.02173.46170.93171.17171.17418,100
Dec 04, 2017169.43174.06169.21173.32173.32846,600
Dec 01, 2017169.21169.38166.29168.25168.25617,300
Nov 30, 2017167.47171.80166.83169.43169.43934,300
Nov 29, 2017164.35167.93164.12167.22167.22457,400
Nov 28, 2017161.37164.12160.55164.07164.07507,600
Nov 27, 2017159.66161.34159.27161.29161.29330,700
Nov 24, 2017161.74162.00159.54159.70159.70126,100
Nov 22, 2017161.46161.76160.57161.37161.37590,400
Nov 21, 2017159.63161.68159.24161.12161.12621,200
Nov 20, 2017157.00159.54156.61159.42159.42399,500
Nov 17, 2017156.57157.74156.57157.02157.02331,800
Nov 16, 2017156.28157.50155.78157.07157.07282,000
Nov 16, 20170.82 Dividend
Nov 15, 2017155.98157.73155.13156.69155.87390,400
Nov 14, 2017156.49156.70155.12156.68155.86370,400
Nov 13, 2017155.54158.09155.54156.07155.25388,400
Nov 10, 2017156.17156.96155.21155.87155.05357,900
Nov 09, 2017156.71157.40155.97156.81155.99427,700
Nov 08, 2017158.33158.37155.57157.33156.511,191,200
Nov 07, 2017159.57159.78157.55158.55157.72571,400
Nov 06, 2017157.83160.09157.33159.15158.32475,100
Nov 03, 2017158.48159.01157.97158.22157.39462,000
Nov 02, 2017158.33159.23157.28158.50157.67364,200
Nov 01, 2017158.17158.61156.38158.36157.53526,400
Oct 31, 2017157.32158.72156.92157.78156.95390,100
Oct 30, 2017158.27158.49155.97157.09156.27557,000
Oct 27, 2017159.39159.94157.37158.45157.621,060,800
Oct 26, 2017160.21161.20158.85159.47158.64768,100
Oct 25, 2017161.90162.18158.18159.92159.08788,100
Oct 24, 2017162.90163.06161.66162.32161.471,146,900
Oct 23, 2017161.71162.89160.66162.15161.301,368,100
Oct 20, 2017156.57160.78155.63160.12159.282,093,100
Oct 19, 2017155.91156.94148.59156.19155.371,400,000
Oct 18, 2017152.26155.29152.26153.52152.721,055,700
Oct 17, 2017151.92152.94151.46152.25151.45478,100
Oct 16, 2017151.85152.17150.46152.02151.22640,900
Oct 13, 2017152.06153.21151.73152.01151.21481,800
Oct 12, 2017150.97152.28150.63151.61150.82517,300
Oct 11, 2017150.20151.17149.74150.94150.15432,200
Oct 10, 2017151.32151.81150.01150.25149.46368,700
Oct 09, 2017149.43151.19149.25150.94150.15374,600
Oct 06, 2017148.30149.31147.36149.27148.49778,000
Oct 05, 2017151.61151.91148.00148.59147.81867,600
Oct 04, 2017150.50151.88150.10151.44150.65518,700
Oct 03, 2017148.03150.66146.47150.65149.86711,300
Oct 02, 2017149.15149.39147.61147.90147.13843,300
Sep 29, 2017147.30149.21147.30149.01148.23495,400
Sep 28, 2017149.79150.00147.04147.39146.62808,700
Sep 27, 2017150.15150.38148.81150.05149.26541,800
Sep 26, 2017149.21150.31147.97149.63148.85431,500
Sep 25, 2017149.32149.45148.76149.06148.28746,900
Sep 22, 2017148.59149.50148.09149.32148.54423,100
Sep 21, 2017149.18149.69148.43148.58147.80453,800
Sep 20, 2017147.14149.36146.64149.06148.28577,400
Sep 19, 2017146.86147.92146.23146.80146.03476,400
Sep 18, 2017147.11147.30146.09146.66145.89565,400
Sep 15, 2017146.72147.17145.58146.66145.89779,600
Sep 14, 2017148.97148.97146.68147.01146.24611,800
Sep 13, 2017149.05149.86148.61148.97148.19436,900
Sep 12, 2017147.57149.48147.03149.37148.59369,400
Sep 11, 2017148.00148.00146.48147.21146.44378,400
Sep 08, 2017146.01147.40145.61147.00146.23298,700
Sep 07, 2017145.55146.45145.04146.34145.57341,400
Sep 06, 2017145.30146.50144.18145.70144.94411,100
Sep 05, 2017145.98145.98144.19144.67143.91613,300
Sep 01, 2017148.00148.07145.92146.01145.25425,100
Aug 31, 2017146.47148.01146.25147.57146.80442,300
Aug 30, 2017145.68146.16144.46146.15145.39512,500
Aug 29, 2017144.18146.45143.84145.70144.94620,100
Aug 28, 2017145.32145.47144.07144.76144.00320,400
Aug 25, 2017142.88146.76142.80144.91144.15655,700
Aug 24, 2017141.87142.99141.36142.83142.08639,400
Aug 23, 2017141.75143.42141.36141.51140.77871,000
Aug 22, 2017141.95142.78140.83142.00141.261,291,300
Aug 21, 2017145.83146.78141.24141.70140.961,854,200
Aug 18, 2017148.07149.16147.88147.96147.19757,700
Aug 17, 2017151.31152.20148.75148.82148.04425,400
Aug 16, 2017150.93151.58149.55151.52150.73506,800
Aug 16, 20170.71 Dividend
Aug 15, 2017153.76153.82150.98151.52150.02502,600
Aug 14, 2017153.45153.97152.14153.76152.24495,700
Aug 11, 2017152.49154.30152.35152.46150.95603,100
Aug 10, 2017154.16155.09152.04152.77151.26574,800
Aug 09, 2017154.70155.85154.28155.20153.66670,200
Aug 08, 2017155.00155.88153.90154.23152.70543,600
Aug 07, 2017154.02155.87153.04154.95153.42481,200
Aug 04, 2017152.84153.34151.75152.76151.25409,900
Aug 03, 2017152.99154.31152.55152.85151.34470,500
Aug 02, 2017152.95153.92151.54152.99151.48464,200
Aug 01, 2017154.64156.45152.21152.96151.45742,200
Jul 31, 2017152.75154.47150.63154.20152.67725,100
Jul 28, 2017154.00155.62152.32152.43150.921,209,800
Jul 27, 2017150.08155.05149.07154.88153.351,697,300
Jul 26, 2017150.20150.87149.15150.04148.561,300,200
Jul 25, 2017147.76150.03147.01149.94148.461,092,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...