SNA - Snap-on Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019148.77149.24146.74146.81146.81254,893
Aug 19, 2019148.65149.73143.12149.01149.01289,900
Aug 19, 20190.95 Dividend
Aug 16, 2019144.94148.00143.12147.42146.47235,200
Aug 15, 2019146.69146.69143.12144.02143.09399,200
Aug 14, 2019149.11149.51145.95146.42145.48342,500
Aug 13, 2019150.08153.91149.49151.40150.42256,600
Aug 12, 2019152.19153.13149.56149.87148.90321,800
Aug 09, 2019154.43154.90152.90153.00152.01337,500
Aug 08, 2019153.28155.04153.07154.47153.47344,800
Aug 07, 2019149.31152.29148.92151.80150.82366,600
Aug 06, 2019148.90151.73148.32151.52150.54533,600
Aug 05, 2019146.98148.06146.03147.64146.69565,800
Aug 02, 2019149.70150.42148.18149.25148.29495,100
Aug 01, 2019152.25153.76148.54149.78148.81543,800
Jul 31, 2019156.08156.08151.52152.61151.63341,300
Jul 30, 2019153.50155.81152.82155.81154.81268,400
Jul 29, 2019155.17155.33154.28154.59153.59237,600
Jul 26, 2019153.46155.45152.93155.33154.33305,600
Jul 25, 2019154.75155.04153.66154.12153.13506,600
Jul 24, 2019153.79156.15153.24154.76153.76476,200
Jul 23, 2019152.12154.92151.00154.84153.84490,500
Jul 22, 2019150.22151.18148.40150.80149.83621,600
Jul 19, 2019152.19153.12149.86150.00149.03711,000
Jul 18, 2019151.50157.08149.18151.33150.35961,300
Jul 17, 2019160.16160.16153.51153.75152.76762,800
Jul 16, 2019158.40160.60158.03160.04159.01441,400
Jul 15, 2019159.91159.93157.55158.36157.34337,000
Jul 12, 2019157.17160.59157.17159.76158.73321,200
Jul 11, 2019156.04156.68155.06156.50155.49353,300
Jul 10, 2019158.20158.25156.35156.67155.66411,200
Jul 09, 2019158.65158.84156.59157.20156.19590,600
Jul 08, 2019161.11161.49159.29159.90158.87307,600
Jul 05, 2019162.06162.28159.72161.70160.66456,900
Jul 03, 2019163.42164.22162.37162.81161.76344,900
Jul 02, 2019165.46166.28160.69162.96161.91678,900
Jul 01, 2019165.64166.87162.17165.35164.28879,000
Jun 28, 2019164.04166.08164.01165.64164.57665,300
Jun 27, 2019163.99164.36162.83163.48162.43391,400
Jun 26, 2019163.76165.04162.97163.53162.48383,200
Jun 25, 2019163.00164.09161.67163.98162.92362,400
Jun 24, 2019162.00163.86161.05162.59161.54390,400
Jun 21, 2019167.00167.25159.68161.82160.78879,600
Jun 20, 2019166.59168.19164.98167.99166.91341,000
Jun 19, 2019166.38166.67163.84165.06164.00326,600
Jun 18, 2019163.04167.11163.03165.90164.83343,800
Jun 17, 2019164.67165.29161.43161.65160.61299,900
Jun 14, 2019164.68164.80162.18164.09163.03304,800
Jun 13, 2019162.54165.52162.54165.17164.11254,100
Jun 12, 2019162.57163.04161.39161.98160.94253,800
Jun 11, 2019164.29165.30162.37162.49161.44288,800
Jun 10, 2019163.01165.14162.61163.02161.97302,300
Jun 07, 2019163.13163.92162.12162.44161.39259,200
Jun 06, 2019162.51162.66159.41162.20161.15320,900
Jun 05, 2019160.87161.73158.43161.61160.57335,800
Jun 04, 2019157.95160.04157.60159.80158.77471,200
Jun 03, 2019155.83156.82154.24156.21155.20275,000
May 31, 2019155.37157.07154.46155.92154.92384,300
May 30, 2019156.66159.01156.01157.07156.06318,700
May 29, 2019154.04157.00153.51156.60155.59791,200
May 28, 2019158.39159.08155.00155.13154.13565,800
May 24, 2019158.53158.85156.36158.30157.28316,200
May 23, 2019157.62157.92155.17157.32156.31501,800
May 22, 2019157.87159.64157.50159.41158.38448,700
May 21, 2019157.51160.15157.03158.93157.91536,700
May 20, 2019161.49161.56155.77155.92154.92640,900
May 20, 20190.95 Dividend
May 17, 2019163.77165.81162.97163.14161.14470,200
May 16, 2019164.19166.51164.17165.42163.40386,600
May 15, 2019161.44163.99160.93163.45161.45576,200
May 14, 2019160.88163.72160.88162.24160.26348,100
May 13, 2019165.02165.25159.93160.40158.44580,000
May 10, 2019167.51168.79164.82168.28166.22455,500
May 09, 2019166.11168.10164.77167.70165.65526,200
May 08, 2019169.00169.19167.16167.88165.83549,100
May 07, 2019168.97169.58167.32168.57166.51614,500
May 06, 2019168.51171.13167.86170.52168.43453,300
May 03, 2019169.28172.43169.28171.46169.36544,000
May 02, 2019166.38170.06165.73169.40167.33608,600
May 01, 2019168.76168.76165.91166.74164.70404,500
Apr 30, 2019168.94169.46167.48168.28166.22345,100
Apr 29, 2019170.27171.68168.66169.03166.96312,600
Apr 26, 2019168.00169.96167.06169.77167.69299,600
Apr 25, 2019169.04169.19166.59168.16166.10478,200
Apr 24, 2019171.30172.59169.44169.93167.85599,800
Apr 23, 2019169.39171.74168.50171.21169.12910,300
Apr 22, 2019167.16168.86164.47168.41166.35882,300
Apr 18, 2019168.00174.00167.23168.07166.012,511,700
Apr 17, 2019157.64158.24156.42157.84155.911,180,400
Apr 16, 2019154.34157.80152.70156.81154.891,074,500
Apr 15, 2019156.35157.36156.04156.40154.49607,200
Apr 12, 2019156.56157.43154.65155.97154.06487,000
Apr 11, 2019154.05156.77154.05155.26153.36458,400
Apr 10, 2019155.75155.75150.75153.80151.92914,000
Apr 09, 2019158.59158.99156.74157.24155.32736,400
Apr 08, 2019160.50160.85159.43160.04158.08601,200
Apr 05, 2019161.68162.33161.02161.21159.24464,300
Apr 04, 2019159.84162.13159.39161.20159.23354,800
Apr 03, 2019159.82160.41158.50159.09157.14747,000
Apr 02, 2019159.17159.43157.43159.02157.08475,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...