U.S. Markets closed

Snap-on Incorporated (SNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.30+1.07 (+0.73%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020146.47147.39145.63147.30147.30459,200
Aug 06, 2020146.60148.42145.63146.23146.23311,700
Aug 05, 2020145.53148.53145.53148.16148.16446,400
Aug 04, 2020142.93144.76142.23143.76143.76491,200
Aug 03, 2020146.46146.46141.25143.62143.62518,200
Jul 31, 2020145.50146.89141.55145.87145.871,034,200
Jul 30, 2020144.02146.85142.36145.30145.30630,600
Jul 29, 2020144.00146.37143.61146.02146.02304,900
Jul 28, 2020144.42145.21142.71143.00143.00346,000
Jul 27, 2020141.23146.04139.02145.61145.61437,900
Jul 24, 2020142.75143.49139.75141.75141.75419,300
Jul 23, 2020139.14143.12139.14142.33142.33314,500
Jul 22, 2020139.49140.48138.37139.39139.39192,100
Jul 21, 2020137.88140.49137.88139.69139.69259,400
Jul 20, 2020138.97139.32136.22137.16137.16258,300
Jul 17, 2020143.37143.55139.33139.95139.95466,200
Jul 16, 2020140.61144.32140.10142.82142.82408,100
Jul 15, 2020139.52141.91138.04141.44141.44410,300
Jul 14, 2020132.99136.53132.21136.44136.44327,600
Jul 13, 2020133.18135.51131.95133.38133.38408,300
Jul 10, 2020129.66131.95129.42131.90131.90295,500
Jul 09, 2020132.59132.59128.66128.89128.89400,000
Jul 08, 2020133.35133.97130.71132.84132.84520,700
Jul 07, 2020135.51136.25133.98134.16134.16624,200
Jul 06, 2020138.47139.00135.87137.01137.01437,600
Jul 02, 2020136.04138.76135.11135.99135.99519,600
Jul 01, 2020139.87140.31133.10134.12134.12722,700
Jun 30, 2020135.50139.55135.50138.51138.51431,100
Jun 29, 2020135.51137.79134.50136.10136.10432,400
Jun 26, 2020131.46133.86130.86133.56133.561,193,700
Jun 25, 2020130.00131.92128.10131.69131.69536,100
Jun 24, 2020135.21135.21130.49130.82130.82523,900
Jun 23, 2020137.11138.39135.58137.08137.08466,500
Jun 22, 2020134.60135.78132.51134.89134.89402,800
Jun 19, 2020138.51138.51134.32135.89135.891,026,100
Jun 18, 2020134.48136.15133.93135.61135.61396,000
Jun 17, 2020138.11138.46134.85135.97135.97400,100
Jun 16, 2020141.19141.66135.00137.26137.26538,800
Jun 15, 2020130.18136.53129.46135.46135.46609,600
Jun 12, 2020137.90139.23131.62135.01135.01588,300
Jun 11, 2020139.28139.28132.74133.33133.33714,700
Jun 10, 2020150.42150.62145.33145.55145.55534,500
Jun 09, 2020152.79153.08149.73151.44151.44525,600
Jun 08, 2020153.35156.95153.01156.06156.06498,500
Jun 05, 2020147.81154.17147.80152.20152.20963,000
Jun 04, 2020139.63143.22139.56142.91142.91446,900
Jun 03, 2020136.82141.40136.46140.98140.98686,500
Jun 02, 2020131.83135.07131.03134.42134.42768,200
Jun 01, 2020129.97132.74129.64130.01130.01624,300
May 29, 2020132.52132.52127.39129.69129.69905,100
May 28, 2020137.68138.21133.74133.75133.75578,000
May 27, 2020140.00142.00135.62136.21136.21783,100
May 26, 2020134.47138.27134.47137.00137.00689,100
May 22, 2020133.65133.65128.34128.88128.88602,600
May 21, 2020133.18135.15132.70132.87132.87353,900
May 20, 2020133.99136.67133.43133.72133.72549,600
May 20, 20201.08 Dividend
May 19, 2020133.77137.12131.99132.87131.79574,000
May 18, 2020127.75135.17127.04134.39133.30667,100
May 15, 2020122.99125.52121.14122.95121.951,250,200
May 14, 2020118.00124.01115.60123.89122.88670,100
May 13, 2020121.77122.78118.92120.05119.07643,900
May 12, 2020125.16125.93122.73122.74121.74611,000
May 11, 2020125.72126.79122.36124.84123.83398,500
May 08, 2020124.50127.81124.50127.33126.30322,000
May 07, 2020121.77123.95121.61122.21121.22388,100
May 06, 2020122.03122.82119.06119.70118.73377,500
May 05, 2020122.62124.71121.42121.67120.68523,800
May 04, 2020122.53122.53118.54121.40120.41647,400
May 01, 2020127.95129.45123.00124.05123.04709,200
Apr 30, 2020132.90133.59129.93130.29129.23924,100
Apr 29, 2020129.86136.56129.15135.52134.42937,300
Apr 28, 2020127.79133.05125.28126.39125.36850,100
Apr 27, 2020116.98125.52116.98125.04124.02773,900
Apr 24, 2020114.87117.43114.02116.07115.13782,000
Apr 23, 2020113.80117.33113.07113.67112.75605,200
Apr 22, 2020112.81114.21111.71113.76112.84829,000
Apr 21, 2020111.19113.80108.78110.54109.641,166,500
Apr 20, 2020115.60116.64113.52114.66113.73720,300
Apr 17, 2020114.40119.10114.01118.33117.371,000,600
Apr 16, 2020109.31111.34107.20110.79109.89688,300
Apr 15, 2020112.65113.02107.54109.67108.78531,500
Apr 14, 2020116.00119.60114.13116.18115.24823,300
Apr 13, 2020122.56122.56113.59114.16113.23449,000
Apr 09, 2020118.74124.43118.54122.12121.13718,200
Apr 08, 2020111.38117.18109.11116.42115.47652,400
Apr 07, 2020110.70116.68109.64109.83108.94788,100
Apr 06, 2020100.73107.3499.69106.06105.20976,800
Apr 03, 2020100.00101.4394.0095.5294.74930,100
Apr 02, 2020102.90105.4099.04100.7899.96881,800
Apr 01, 2020104.01107.75100.59104.26103.41954,200
Mar 31, 2020111.52113.97107.53108.82107.94689,500
Mar 30, 2020107.99113.12104.87113.03112.11589,100
Mar 27, 2020109.39110.38101.34107.85106.97632,000
Mar 26, 2020111.06114.05108.46113.54112.62951,800
Mar 25, 2020106.89113.68103.54109.94109.051,049,200
Mar 24, 2020101.00107.3399.88106.59105.72692,900
Mar 23, 202098.1599.5590.7295.5794.791,122,900
Mar 20, 2020108.82109.3497.8899.8799.06896,200
Mar 19, 2020109.39113.77104.06107.03106.161,200,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...