Canada markets close in 1 hour 40 minutes

Snap-on Incorporated (SNA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
267.08-0.66 (-0.25%)
As of 02:19PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024268.56268.13266.87267.08267.08116,067
May 01, 2024268.34270.86267.54267.74267.74358,800
Apr 30, 2024270.70272.18267.30267.96267.96325,800
Apr 29, 2024270.60273.58270.60272.25272.25267,800
Apr 26, 2024270.89272.87270.01270.70270.70237,100
Apr 25, 2024272.63273.00269.81270.16270.16261,200
Apr 24, 2024271.36275.14271.36273.59273.59299,000
Apr 23, 2024268.69272.76267.66271.34271.34289,200
Apr 22, 2024268.77271.05267.13268.56268.56374,400
Apr 19, 2024262.10269.10261.95268.80268.80522,100
Apr 18, 2024273.67273.67261.33261.76261.76862,100
Apr 17, 2024284.53286.82281.74283.50283.50437,800
Apr 16, 2024284.45284.72279.87282.45282.45355,900
Apr 15, 2024292.47294.14284.72285.83285.83315,000
Apr 12, 2024290.59292.62288.12289.58289.58348,000
Apr 11, 2024292.77293.34290.09291.54291.54303,400
Apr 10, 2024290.67293.76289.21292.08292.08252,700
Apr 09, 2024294.49294.49291.61293.99293.99240,600
Apr 08, 2024293.73295.33292.94293.31293.31222,200
Apr 05, 2024293.76294.71292.31292.76292.76210,200
Apr 04, 2024294.61296.68292.43293.21293.21268,800
Apr 03, 2024292.07294.19292.07292.51292.51257,200
Apr 02, 2024294.03294.03290.79292.09292.09283,300
Apr 01, 2024295.43296.45293.59294.63294.63263,700
Mar 28, 2024297.14298.49295.79296.22296.22241,600
Mar 27, 2024293.17297.12293.17296.94296.94242,400
Mar 26, 2024291.96292.86290.78290.97290.97322,200
Mar 25, 2024291.85293.43290.77291.89291.89227,700
Mar 22, 2024294.99294.99290.50291.63291.63273,300
Mar 21, 2024292.80294.75292.17293.18293.18406,200
Mar 20, 2024289.62292.69288.00292.01292.01229,200
Mar 19, 2024287.73289.80285.85289.21289.21380,600
Mar 18, 2024289.65291.17285.88287.33287.33380,400
Mar 15, 2024289.15293.40288.59289.20289.201,995,400
Mar 14, 2024294.83296.65289.12290.85290.85390,500
Mar 13, 2024294.47295.86292.31294.76294.76375,300
Mar 12, 2024291.66295.79290.17295.01295.01278,000
Mar 11, 2024295.22297.61288.73292.20292.20383,700
Mar 08, 2024295.95297.53292.68295.24295.24491,100
Mar 07, 2024286.75294.93285.77294.61294.61516,000
Mar 06, 2024284.19286.78283.30285.66285.66229,200
Mar 05, 2024283.67287.00282.63283.04283.04416,700
Mar 04, 2024281.58286.30280.41284.51284.51462,000
Mar 01, 2024274.97277.51274.59277.30277.30216,100
Feb 29, 2024276.50277.37274.12275.66275.66398,400
Feb 28, 2024273.16276.46272.49275.19275.19299,200
Feb 27, 2024273.00274.06271.03273.76273.76276,800
Feb 26, 2024270.04272.12268.60271.21271.21245,400
Feb 23, 2024270.23271.58268.83270.95270.95192,400
Feb 23, 20241.86 Dividend
Feb 22, 2024269.27271.85268.01271.23269.37309,300
Feb 21, 2024269.39270.90268.44269.12267.27266,700
Feb 20, 2024266.80269.32266.17269.04267.20393,200
Feb 16, 2024268.29270.24266.68267.24265.41313,300
Feb 15, 2024263.81269.12263.81269.00267.16278,000
Feb 14, 2024264.00265.96262.44263.14261.34314,500
Feb 13, 2024264.67265.50259.54262.09260.29340,200
Feb 12, 2024262.08268.14262.08267.74265.90360,700
Feb 09, 2024266.05268.14261.27262.43260.63472,000
Feb 08, 2024287.00288.00266.03266.03264.21776,400
Feb 07, 2024294.87295.51292.97294.50292.48263,700
Feb 06, 2024291.50294.50291.50293.42291.41190,800
Feb 05, 2024289.50293.43289.09291.50289.50186,800
Feb 02, 2024288.84293.76288.33292.61290.60163,200
Feb 01, 2024291.23291.64288.12290.05288.06414,800
Jan 31, 2024294.31295.00288.97289.93287.94277,800
Jan 30, 2024290.97295.27290.68294.31292.29197,800
Jan 29, 2024289.59292.37287.52291.85289.85273,200
Jan 26, 2024289.49290.86288.33289.66287.67164,500
Jan 25, 2024288.67289.38286.75288.55286.57150,200
Jan 24, 2024290.15290.15285.54286.28284.32173,300
Jan 23, 2024289.98290.40287.14288.80286.82121,800
Jan 22, 2024288.16289.66288.13288.93286.95139,500
Jan 19, 2024284.79287.59282.86286.86284.89180,200
Jan 18, 2024283.50285.15281.82284.96283.01127,600
Jan 17, 2024283.33285.78282.15283.01281.07161,200
Jan 16, 2024282.88285.73282.32285.04283.09270,900
Jan 12, 2024286.07286.07282.95283.92281.97110,500
Jan 11, 2024282.85284.21280.29284.12282.17183,300
Jan 10, 2024281.77283.12280.71282.49280.55157,400
Jan 09, 2024280.16280.98278.15280.94279.01240,300
Jan 08, 2024281.60282.95279.33282.79280.85219,600
Jan 05, 2024280.78282.89279.79280.93279.00178,500
Jan 04, 2024283.11285.40281.99282.07280.14160,200
Jan 03, 2024286.72287.18282.80282.84280.90200,100
Jan 02, 2024287.45289.65286.30288.74286.76211,000
Dec 29, 2023289.81290.11287.74288.84286.86158,200
Dec 28, 2023289.76290.94289.03289.94287.95163,700
Dec 27, 2023289.93291.00289.17290.19288.20179,800
Dec 26, 2023288.63290.63288.00289.91287.92170,300
Dec 22, 2023287.20289.35287.20288.15286.17134,500
Dec 21, 2023286.38288.45284.81287.02285.05174,700
Dec 20, 2023287.93290.30283.77284.14282.19274,300
Dec 19, 2023288.77290.22287.27288.55286.57226,300
Dec 18, 2023287.20288.16284.36287.30285.33220,900
Dec 15, 2023287.04288.81285.13286.28284.32618,500
Dec 14, 2023286.28290.33286.28289.20287.22361,200
Dec 13, 2023280.22285.08277.61284.07282.12328,600
Dec 12, 2023281.15281.60279.76280.10278.18231,600
Dec 11, 2023279.05282.45278.96281.07279.14294,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...