SNA - Snap-on Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019166.38166.67165.64165.94165.947,736
Jun 18, 2019163.04167.11163.03165.90165.90343,800
Jun 17, 2019164.67165.29161.43161.65161.65299,900
Jun 14, 2019164.68164.80162.18164.09164.09304,800
Jun 13, 2019162.54165.52162.54165.17165.17254,100
Jun 12, 2019162.57163.04161.39161.98161.98253,800
Jun 11, 2019164.29165.30162.37162.49162.49288,800
Jun 10, 2019163.01165.14162.61163.02163.02302,300
Jun 07, 2019163.13163.92162.12162.44162.44259,200
Jun 06, 2019162.51162.66159.41162.20162.20320,900
Jun 05, 2019160.87161.73158.43161.61161.61335,800
Jun 04, 2019157.95160.04157.60159.80159.80471,200
Jun 03, 2019155.83156.82154.24156.21156.21275,000
May 31, 2019155.37157.07154.46155.92155.92384,300
May 30, 2019156.66159.01156.01157.07157.07318,700
May 29, 2019154.04157.00153.51156.60156.60791,200
May 28, 2019158.39159.08155.00155.13155.13565,800
May 24, 2019158.53158.85156.36158.30158.30316,200
May 23, 2019157.62157.92155.17157.32157.32501,800
May 22, 2019157.87159.64157.50159.41159.41448,700
May 21, 2019157.51160.15157.03158.93158.93536,700
May 20, 2019161.49161.56155.77155.92155.92640,900
May 20, 20190.95 Dividend
May 17, 2019163.77165.81162.97163.14162.19470,200
May 16, 2019164.19166.51164.17165.42164.46386,600
May 15, 2019161.44163.99160.93163.45162.50576,200
May 14, 2019160.88163.72160.88162.24161.30348,100
May 13, 2019165.02165.25159.93160.40159.47580,000
May 10, 2019167.51168.79164.82168.28167.30455,500
May 09, 2019166.11168.10164.77167.70166.72526,200
May 08, 2019169.00169.19167.16167.88166.90549,100
May 07, 2019168.97169.58167.32168.57167.59614,500
May 06, 2019168.51171.13167.86170.52169.53453,300
May 03, 2019169.28172.43169.28171.46170.46544,000
May 02, 2019166.38170.06165.73169.40168.41608,600
May 01, 2019168.76168.76165.91166.74165.77404,500
Apr 30, 2019168.94169.46167.48168.28167.30345,100
Apr 29, 2019170.27171.68168.66169.03168.05312,600
Apr 26, 2019168.00169.96167.06169.77168.78299,600
Apr 25, 2019169.04169.19166.59168.16167.18478,200
Apr 24, 2019171.30172.59169.44169.93168.94599,800
Apr 23, 2019169.39171.74168.50171.21170.21910,300
Apr 22, 2019167.16168.86164.47168.41167.43882,300
Apr 18, 2019168.00174.00167.23168.07167.092,511,700
Apr 17, 2019157.64158.24156.42157.84156.921,180,400
Apr 16, 2019154.34157.80152.70156.81155.901,074,500
Apr 15, 2019156.35157.36156.04156.40155.49607,200
Apr 12, 2019156.56157.43154.65155.97155.06487,000
Apr 11, 2019154.05156.77154.05155.26154.36458,400
Apr 10, 2019155.75155.75150.75153.80152.90914,000
Apr 09, 2019158.59158.99156.74157.24156.32736,400
Apr 08, 2019160.50160.85159.43160.04159.11601,200
Apr 05, 2019161.68162.33161.02161.21160.27464,300
Apr 04, 2019159.84162.13159.39161.20160.26354,800
Apr 03, 2019159.82160.41158.50159.09158.16747,000
Apr 02, 2019159.17159.43157.43159.02158.09475,400
Apr 01, 2019158.13160.03157.80159.26158.33430,000
Mar 29, 2019155.97156.93155.35156.52155.61480,600
Mar 28, 2019153.86155.73153.39154.64153.74351,800
Mar 27, 2019152.81154.48152.38153.62152.73609,000
Mar 26, 2019152.34153.55151.18152.54151.65488,000
Mar 25, 2019150.20152.35149.97151.08150.20495,200
Mar 22, 2019155.73155.86149.79149.96149.09514,600
Mar 21, 2019155.30157.35155.30156.55155.64508,500
Mar 20, 2019158.16158.25153.50155.19154.29758,200
Mar 19, 2019159.93160.60158.04158.76157.84568,300
Mar 18, 2019156.30159.25156.19158.95158.02666,500
Mar 15, 2019156.41157.34155.33155.68154.77835,900
Mar 14, 2019158.77159.21156.05156.61155.70680,400
Mar 13, 2019160.50160.99158.80158.92157.99616,600
Mar 12, 2019160.22161.05159.08160.27159.34531,800
Mar 11, 2019156.37159.99156.37159.87158.94460,700
Mar 08, 2019159.11159.85156.78157.61156.69623,200
Mar 07, 2019160.73160.75159.14160.51159.58503,200
Mar 06, 2019160.91162.16160.60160.88159.94429,100
Mar 05, 2019159.81161.56159.74160.57159.63570,900
Mar 04, 2019159.95162.15158.23159.68158.75811,900
Mar 01, 2019161.19161.42158.14158.91157.98754,900
Feb 28, 2019162.84162.84159.51160.00159.07529,700
Feb 27, 2019159.63163.00158.62162.94161.99508,400
Feb 26, 2019160.47161.90159.82159.98159.05608,700
Feb 25, 2019162.61162.61160.68160.81159.87372,000
Feb 22, 2019160.51162.11160.02161.34160.40467,100
Feb 22, 20190.95 Dividend
Feb 21, 2019159.93161.31159.30160.86158.98502,700
Feb 20, 2019159.42160.16158.19159.83157.96785,400
Feb 19, 2019158.69160.31157.02159.13157.27539,800
Feb 15, 2019156.87157.82155.77157.78155.93403,300
Feb 14, 2019154.72157.22154.29155.92154.10675,500
Feb 13, 2019155.83156.51154.72155.28153.461,171,800
Feb 12, 2019155.62157.02155.32155.66153.84681,900
Feb 11, 2019154.04155.41153.54155.24153.42944,800
Feb 08, 2019151.08154.48150.98153.08151.291,013,700
Feb 07, 2019154.88155.80150.25151.72149.951,957,700
Feb 06, 2019165.62167.22163.68165.59163.65995,600
Feb 05, 2019166.20166.55165.27165.96164.02699,300
Feb 04, 2019165.75166.68164.92166.18164.24512,100
Feb 01, 2019165.98166.76164.32165.39163.46427,900
Jan 31, 2019163.60166.15162.42165.99164.05667,200
Jan 30, 2019163.16164.67161.46164.00162.08387,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...