NYSE - Delayed Quote USD

Snap-on Incorporated (SNA)

270.16 -3.43 (-1.25%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 272.63 273.00 269.81 270.16 270.16 261,200
Apr 24, 2024 271.36 275.14 271.36 273.59 273.59 299,000
Apr 23, 2024 268.69 272.76 267.66 271.34 271.34 289,200
Apr 22, 2024 268.77 271.05 267.13 268.56 268.56 374,400
Apr 19, 2024 262.10 269.10 261.95 268.80 268.80 522,100
Apr 18, 2024 273.67 273.67 261.33 261.76 261.76 862,100
Apr 17, 2024 284.53 286.82 281.74 283.50 283.50 437,800
Apr 16, 2024 284.45 284.72 279.87 282.45 282.45 355,900
Apr 15, 2024 292.47 294.14 284.72 285.83 285.83 315,000
Apr 12, 2024 290.59 292.62 288.12 289.58 289.58 348,000
Apr 11, 2024 292.77 293.34 290.09 291.54 291.54 303,400
Apr 10, 2024 290.67 293.76 289.21 292.08 292.08 252,700
Apr 9, 2024 294.49 294.49 291.61 293.99 293.99 240,600
Apr 8, 2024 293.73 295.33 292.94 293.31 293.31 222,200
Apr 5, 2024 293.76 294.71 292.31 292.76 292.76 210,200
Apr 4, 2024 294.61 296.68 292.43 293.21 293.21 268,800
Apr 3, 2024 292.07 294.19 292.07 292.51 292.51 257,200
Apr 2, 2024 294.03 294.03 290.79 292.09 292.09 283,300
Apr 1, 2024 295.43 296.45 293.59 294.63 294.63 263,700
Mar 28, 2024 297.14 298.49 295.79 296.22 296.22 241,600
Mar 27, 2024 293.17 297.12 293.17 296.94 296.94 242,400
Mar 26, 2024 291.96 292.86 290.78 290.97 290.97 322,200
Mar 25, 2024 291.85 293.43 290.77 291.89 291.89 227,700
Mar 22, 2024 294.99 294.99 290.50 291.63 291.63 273,300
Mar 21, 2024 292.80 294.75 292.17 293.18 293.18 406,200
Mar 20, 2024 289.62 292.69 288.00 292.01 292.01 229,200
Mar 19, 2024 287.73 289.80 285.85 289.21 289.21 380,600
Mar 18, 2024 289.65 291.17 285.88 287.33 287.33 380,400
Mar 15, 2024 289.15 293.40 288.59 289.20 289.20 1,995,400
Mar 14, 2024 294.83 296.65 289.12 290.85 290.85 390,500
Mar 13, 2024 294.47 295.86 292.31 294.76 294.76 375,300
Mar 12, 2024 291.66 295.79 290.17 295.01 295.01 278,000
Mar 11, 2024 295.22 297.61 288.73 292.20 292.20 383,700
Mar 8, 2024 295.95 297.53 292.68 295.24 295.24 491,100
Mar 7, 2024 286.75 294.93 285.77 294.61 294.61 516,000
Mar 6, 2024 284.19 286.78 283.30 285.66 285.66 229,200
Mar 5, 2024 283.67 287.00 282.63 283.04 283.04 416,700
Mar 4, 2024 281.58 286.30 280.41 284.51 284.51 462,000
Mar 1, 2024 274.97 277.51 274.59 277.30 277.30 216,100
Feb 29, 2024 276.50 277.37 274.12 275.66 275.66 398,400
Feb 28, 2024 273.16 276.46 272.49 275.19 275.19 299,200
Feb 27, 2024 273.00 274.06 271.03 273.76 273.76 276,800
Feb 26, 2024 270.04 272.12 268.60 271.21 271.21 245,400
Feb 23, 2024 1.86 Dividend
Feb 23, 2024 270.23 271.58 268.83 270.95 270.95 192,400
Feb 22, 2024 269.27 271.85 268.01 271.23 269.37 309,300
Feb 21, 2024 269.39 270.90 268.44 269.12 267.27 266,700
Feb 20, 2024 266.80 269.32 266.17 269.04 267.20 393,200
Feb 16, 2024 268.29 270.24 266.68 267.24 265.41 313,300
Feb 15, 2024 263.81 269.12 263.81 269.00 267.16 278,000
Feb 14, 2024 264.00 265.96 262.44 263.14 261.34 314,500
Feb 13, 2024 264.67 265.50 259.54 262.09 260.29 340,200
Feb 12, 2024 262.08 268.14 262.08 267.74 265.90 360,700
Feb 9, 2024 266.05 268.14 261.27 262.43 260.63 472,000
Feb 8, 2024 287.00 288.00 266.03 266.03 264.21 776,400
Feb 7, 2024 294.87 295.51 292.97 294.50 292.48 263,700
Feb 6, 2024 291.50 294.50 291.50 293.42 291.41 190,800
Feb 5, 2024 289.50 293.43 289.09 291.50 289.50 186,800
Feb 2, 2024 288.84 293.76 288.33 292.61 290.60 163,200
Feb 1, 2024 291.23 291.64 288.12 290.05 288.06 414,800
Jan 31, 2024 294.31 295.00 288.97 289.93 287.94 277,800
Jan 30, 2024 290.97 295.27 290.68 294.31 292.29 197,800
Jan 29, 2024 289.59 292.37 287.52 291.85 289.85 273,200
Jan 26, 2024 289.49 290.86 288.33 289.66 287.67 164,500
Jan 25, 2024 288.67 289.38 286.75 288.55 286.57 150,200
Jan 24, 2024 290.15 290.15 285.54 286.28 284.32 173,300
Jan 23, 2024 289.98 290.40 287.14 288.80 286.82 121,800
Jan 22, 2024 288.16 289.66 288.13 288.93 286.95 139,500
Jan 19, 2024 284.79 287.59 282.86 286.86 284.89 180,200
Jan 18, 2024 283.50 285.15 281.82 284.96 283.01 127,600
Jan 17, 2024 283.33 285.78 282.15 283.01 281.07 161,200
Jan 16, 2024 282.88 285.73 282.32 285.04 283.09 270,900
Jan 12, 2024 286.07 286.07 282.95 283.92 281.97 110,500
Jan 11, 2024 282.85 284.21 280.29 284.12 282.17 183,300
Jan 10, 2024 281.77 283.12 280.71 282.49 280.55 157,400
Jan 9, 2024 280.16 280.98 278.15 280.94 279.01 240,300
Jan 8, 2024 281.60 282.95 279.33 282.79 280.85 219,600
Jan 5, 2024 280.78 282.89 279.79 280.93 279.00 178,500
Jan 4, 2024 283.11 285.40 281.99 282.07 280.14 160,200
Jan 3, 2024 286.72 287.18 282.80 282.84 280.90 200,100
Jan 2, 2024 287.45 289.65 286.30 288.74 286.76 211,000
Dec 29, 2023 289.81 290.11 287.74 288.84 286.86 158,200
Dec 28, 2023 289.76 290.94 289.03 289.94 287.95 163,700
Dec 27, 2023 289.93 291.00 289.17 290.19 288.20 179,800
Dec 26, 2023 288.63 290.63 288.00 289.91 287.92 170,300
Dec 22, 2023 287.20 289.35 287.20 288.15 286.17 134,500
Dec 21, 2023 286.38 288.45 284.81 287.02 285.05 174,700
Dec 20, 2023 287.93 290.30 283.77 284.14 282.19 274,300
Dec 19, 2023 288.77 290.22 287.27 288.55 286.57 226,300
Dec 18, 2023 287.20 288.16 284.36 287.30 285.33 220,900
Dec 15, 2023 287.04 288.81 285.13 286.28 284.32 618,500
Dec 14, 2023 286.28 290.33 286.28 289.20 287.22 361,200
Dec 13, 2023 280.22 285.08 277.61 284.07 282.12 328,600
Dec 12, 2023 281.15 281.60 279.76 280.10 278.18 231,600
Dec 11, 2023 279.05 282.45 278.96 281.07 279.14 294,600
Dec 8, 2023 279.78 280.93 277.68 278.22 276.31 222,300
Dec 7, 2023 280.84 282.56 278.13 280.00 278.08 228,800
Dec 6, 2023 280.35 283.13 279.63 280.14 278.22 229,800
Dec 5, 2023 279.99 280.62 278.21 278.94 277.03 253,600
Dec 4, 2023 277.74 281.36 277.74 280.92 278.99 226,800
Dec 1, 2023 274.50 280.06 274.50 279.86 277.94 266,400
Nov 30, 2023 272.80 275.19 271.30 274.69 272.81 386,500
Nov 29, 2023 272.99 274.10 270.69 271.84 269.98 144,400
Nov 28, 2023 273.75 274.29 270.46 270.96 269.10 160,400
Nov 27, 2023 273.63 274.68 272.81 273.87 271.99 193,800
Nov 24, 2023 275.05 276.37 274.60 275.14 273.25 149,500
Nov 22, 2023 275.19 276.08 273.09 274.67 272.79 184,200
Nov 21, 2023 274.46 275.04 272.76 274.87 272.99 174,500
Nov 20, 2023 1.86 Dividend
Nov 20, 2023 275.90 277.14 273.86 275.27 273.38 202,000
Nov 17, 2023 275.97 277.96 275.44 277.76 274.01 225,100
Nov 16, 2023 274.70 276.21 273.98 274.72 271.01 225,200
Nov 15, 2023 275.00 278.06 274.55 275.04 271.32 204,500
Nov 14, 2023 270.28 275.34 270.28 275.19 271.47 253,100
Nov 13, 2023 268.73 269.80 266.58 267.20 263.59 171,800
Nov 10, 2023 266.85 270.43 265.92 270.04 266.39 139,500
Nov 9, 2023 267.31 267.55 264.30 265.42 261.83 142,700
Nov 8, 2023 267.51 268.12 265.30 265.68 262.09 180,700
Nov 7, 2023 268.05 268.40 266.16 267.07 263.46 145,600
Nov 6, 2023 270.32 270.60 266.98 268.96 265.33 196,500
Nov 3, 2023 267.36 271.92 267.36 270.86 267.20 270,900
Nov 2, 2023 263.99 265.21 261.69 263.37 259.81 209,100
Nov 1, 2023 257.55 262.32 255.89 260.52 257.00 263,100
Oct 31, 2023 255.04 259.88 255.04 257.94 254.46 339,300
Oct 30, 2023 254.07 256.58 252.21 254.49 251.05 290,800
Oct 27, 2023 253.09 254.59 251.64 252.34 248.93 240,700
Oct 26, 2023 251.02 255.56 250.30 253.49 250.07 223,700
Oct 25, 2023 253.30 253.38 249.84 250.20 246.82 207,600
Oct 24, 2023 252.81 254.49 250.70 254.04 250.61 227,400
Oct 23, 2023 253.53 255.80 250.23 250.55 247.17 291,300
Oct 20, 2023 254.70 256.84 252.31 252.90 249.48 291,400
Oct 19, 2023 253.04 257.68 251.84 252.71 249.30 449,100
Oct 18, 2023 256.79 256.79 250.03 250.35 246.97 291,300
Oct 17, 2023 256.24 260.29 255.99 259.04 255.54 300,200
Oct 16, 2023 255.72 259.04 255.49 257.15 253.68 221,600
Oct 13, 2023 254.62 255.96 252.26 253.65 250.22 211,600
Oct 12, 2023 261.97 262.26 253.70 254.34 250.90 265,500
Oct 11, 2023 261.14 262.54 260.23 261.21 257.68 208,900
Oct 10, 2023 261.04 264.05 260.67 260.74 257.22 230,100
Oct 9, 2023 258.40 261.77 258.38 260.42 256.90 217,300
Oct 6, 2023 257.39 261.57 256.48 259.71 256.20 266,400
Oct 5, 2023 255.96 258.08 255.05 257.90 254.42 249,000
Oct 4, 2023 254.41 256.38 252.04 255.89 252.43 161,000
Oct 3, 2023 251.15 254.78 250.92 253.95 250.52 258,100
Oct 2, 2023 253.14 254.75 250.95 251.76 248.36 234,900
Sep 29, 2023 259.36 259.36 254.31 255.06 251.61 232,400
Sep 28, 2023 254.00 258.60 252.42 257.64 254.16 188,700
Sep 27, 2023 254.26 255.53 252.46 253.97 250.54 252,800
Sep 26, 2023 254.48 255.73 252.93 252.96 249.54 233,400
Sep 25, 2023 255.23 257.49 255.23 256.29 252.83 194,000
Sep 22, 2023 255.24 258.37 255.24 255.86 252.40 194,600
Sep 21, 2023 254.65 256.97 252.93 255.14 251.69 272,500
Sep 20, 2023 261.77 263.12 255.65 255.73 252.28 315,800
Sep 19, 2023 259.98 260.79 256.64 260.10 256.59 252,300
Sep 18, 2023 261.31 263.93 260.46 260.69 257.17 237,300
Sep 15, 2023 264.22 264.23 260.04 260.42 256.90 401,400
Sep 14, 2023 262.65 265.08 262.02 263.91 260.35 175,700
Sep 13, 2023 262.23 263.61 259.61 261.06 257.53 141,100
Sep 12, 2023 260.13 263.07 260.13 262.40 258.86 209,000
Sep 11, 2023 260.81 262.34 259.25 261.25 257.72 225,100
Sep 8, 2023 258.44 261.12 257.58 259.74 256.23 165,300
Sep 7, 2023 261.30 261.94 254.22 258.75 255.25 369,400
Sep 6, 2023 262.90 265.39 262.25 262.50 258.95 197,400
Sep 5, 2023 270.89 270.89 263.22 263.27 259.71 213,700
Sep 1, 2023 269.45 271.95 268.60 270.52 266.87 138,100
Aug 31, 2023 268.27 270.51 268.27 268.60 264.97 208,800
Aug 30, 2023 267.68 269.59 267.68 268.88 265.25 148,700
Aug 29, 2023 265.27 267.56 264.17 266.89 263.28 170,500
Aug 28, 2023 264.96 267.52 263.91 265.11 261.53 157,900
Aug 25, 2023 264.44 265.73 262.10 264.65 261.08 191,000
Aug 24, 2023 266.06 268.50 262.08 262.08 258.54 187,100
Aug 23, 2023 265.09 267.51 265.09 266.60 263.00 172,100
Aug 22, 2023 267.95 267.99 264.78 264.96 261.38 141,500
Aug 21, 2023 268.60 270.34 265.83 267.19 263.58 152,300
Aug 18, 2023 264.88 268.96 264.88 268.55 264.92 218,800
Aug 17, 2023 1.62 Dividend
Aug 17, 2023 267.68 269.95 265.67 265.72 262.13 171,100
Aug 16, 2023 268.04 270.14 267.63 267.70 262.49 243,700
Aug 15, 2023 268.88 269.92 266.33 267.74 262.52 154,700
Aug 14, 2023 269.75 271.00 267.70 270.63 265.36 287,200
Aug 11, 2023 268.25 270.81 267.36 270.34 265.07 161,500
Aug 10, 2023 272.28 273.69 267.75 268.49 263.26 183,700
Aug 9, 2023 273.24 273.74 271.81 272.56 267.25 106,100
Aug 8, 2023 271.33 273.56 269.35 272.89 267.57 124,300
Aug 7, 2023 273.40 274.55 272.20 273.74 268.41 325,200
Aug 4, 2023 274.75 274.75 271.11 272.23 266.93 225,900
Aug 3, 2023 271.91 274.67 270.44 273.52 268.19 224,000
Aug 2, 2023 273.97 275.11 270.93 273.62 268.29 213,900
Aug 1, 2023 271.58 276.13 271.47 275.00 269.64 191,700
Jul 31, 2023 272.26 273.20 270.66 272.44 267.13 308,900
Jul 28, 2023 271.65 272.85 270.17 272.09 266.79 183,000
Jul 27, 2023 270.63 272.23 266.83 269.80 264.54 263,600
Jul 26, 2023 271.75 273.58 268.87 269.00 263.76 303,900
Jul 25, 2023 275.48 275.75 272.91 273.13 267.81 226,400
Jul 24, 2023 276.33 277.65 273.86 274.61 269.26 283,400
Jul 21, 2023 273.88 277.31 271.08 275.55 270.18 383,800
Jul 20, 2023 290.70 291.97 272.36 272.74 267.43 714,200
Jul 19, 2023 294.12 296.10 292.44 294.31 288.58 365,700
Jul 18, 2023 294.51 297.15 293.27 295.09 289.34 294,600
Jul 17, 2023 292.88 297.26 291.52 294.76 289.02 307,500
Jul 14, 2023 290.13 293.20 289.49 292.96 287.25 280,600
Jul 13, 2023 292.21 292.88 289.71 290.59 284.93 238,400
Jul 12, 2023 293.64 294.33 290.90 292.76 287.06 304,600
Jul 11, 2023 287.14 291.42 287.14 291.20 285.53 230,900
Jul 10, 2023 281.44 286.00 281.44 285.39 279.83 250,400
Jul 7, 2023 280.00 284.02 279.77 280.73 275.26 205,500
Jul 6, 2023 283.16 284.54 279.44 281.21 275.73 215,900
Jul 5, 2023 283.87 286.10 281.01 283.71 278.18 208,200
Jul 3, 2023 286.00 288.81 285.80 286.86 281.27 124,100
Jun 30, 2023 288.03 289.47 286.49 288.19 282.58 242,900
Jun 29, 2023 282.54 287.07 282.54 286.96 281.37 291,200
Jun 28, 2023 282.92 284.59 280.56 283.19 277.67 280,500
Jun 27, 2023 278.65 284.28 277.24 283.18 277.66 266,700
Jun 26, 2023 274.73 278.77 274.00 277.79 272.38 220,700
Jun 23, 2023 271.77 274.31 271.77 273.62 268.29 396,000
Jun 22, 2023 272.43 274.95 270.43 273.54 268.21 262,700
Jun 21, 2023 272.18 275.68 271.74 272.88 267.56 359,700
Jun 20, 2023 271.77 273.73 270.57 273.02 267.70 236,800
Jun 16, 2023 275.00 275.25 273.05 273.87 268.54 482,100
Jun 15, 2023 271.16 274.67 271.07 274.27 268.93 176,100
Jun 14, 2023 274.00 274.77 270.91 271.78 266.49 199,900
Jun 13, 2023 266.93 273.71 266.93 273.63 268.30 381,300
Jun 12, 2023 268.00 269.44 265.60 267.26 262.05 235,900
Jun 9, 2023 268.93 269.92 266.76 267.58 262.37 163,200
Jun 8, 2023 269.84 270.42 266.85 269.33 264.08 273,000
Jun 7, 2023 262.73 270.84 262.19 269.86 264.60 227,200
Jun 6, 2023 258.65 263.85 257.75 262.77 257.65 199,900
Jun 5, 2023 259.09 260.07 256.24 259.38 254.33 254,100
Jun 2, 2023 254.86 260.14 254.86 259.71 254.65 273,600
Jun 1, 2023 250.06 253.11 247.68 252.67 247.75 360,900
May 31, 2023 256.18 256.44 248.71 248.86 244.01 742,200
May 30, 2023 257.22 257.68 254.11 256.65 251.65 235,600
May 26, 2023 256.78 258.13 255.55 257.35 252.34 197,900
May 25, 2023 256.26 257.87 254.27 255.76 250.78 218,200
May 24, 2023 258.49 258.49 254.44 255.29 250.32 247,100
May 23, 2023 259.22 262.11 257.96 258.47 253.44 247,500
May 22, 2023 260.30 262.13 256.81 261.30 256.21 297,700
May 19, 2023 263.48 263.93 259.95 260.86 255.78 979,300
May 18, 2023 1.62 Dividend
May 18, 2023 259.70 264.70 258.02 261.26 256.17 308,000
May 17, 2023 255.84 258.09 254.82 257.53 250.93 265,900
May 16, 2023 255.56 257.15 254.35 254.59 248.06 258,800
May 15, 2023 256.58 258.20 254.79 257.77 251.16 211,600
May 12, 2023 257.48 258.43 254.05 256.04 249.47 182,100
May 11, 2023 254.98 256.80 254.12 256.03 249.46 184,100
May 10, 2023 258.66 259.31 253.89 256.79 250.20 239,400
May 9, 2023 259.20 259.20 255.75 257.38 250.78 321,600
May 8, 2023 260.63 261.44 258.95 259.87 253.21 192,800
May 5, 2023 260.88 262.44 258.78 260.81 254.12 231,300
May 4, 2023 262.67 262.67 258.12 258.68 252.05 254,100
May 3, 2023 263.48 265.02 261.48 262.37 255.64 268,800
May 2, 2023 261.63 263.10 259.07 262.08 255.36 248,800
May 1, 2023 259.58 263.39 259.58 262.45 255.72 257,000
Apr 28, 2023 258.85 261.76 258.60 259.41 252.76 284,700
Apr 27, 2023 255.85 259.50 255.04 259.40 252.75 270,800
Apr 26, 2023 255.25 258.54 253.74 254.13 247.61 304,500

Related Tickers

SWK Stanley Black & Decker, Inc.
88.83
-1.60%
 
LECO Lincoln Electric Holdings, Inc.
227.93
-4.07%
 
TKR The Timken Company
84.85
-1.36%
 
TTC The Toro Company
86.72
-0.55%
 
RBC RBC Bearings Incorporated
244.25
-0.26%
 
SCX The L.S. Starrett Company
16.02
-0.06%
 
TBLT ToughBuilt Industries, Inc.
2.5200
-9.19%
 
CVR Chicago Rivet & Machine Co.
15.54
-0.96%
 
KMT Kennametal Inc.
23.76
-2.98%
 
EM.MI Emak S.p.A.
1.0900
-0.73%