New Zealand markets open in 1 hour 21 minutes

Snap-on Incorporated (SNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
198.66-0.04 (-0.02%)
At close: 04:00PM EDT
196.64 -2.02 (-1.02%)
After hours: 04:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022197.90200.00195.86198.66198.66214,921
05 Jul 2022195.12198.82193.09198.70198.70242,800
01 Jul 2022197.55200.21194.74198.24198.24275,100
30 Jun 2022196.09198.84195.07197.03197.03355,500
29 Jun 2022201.60201.60198.21198.87198.87199,900
28 Jun 2022205.96206.61201.00201.11201.11291,100
27 Jun 2022203.00205.22200.88204.07204.07221,000
24 Jun 2022197.00202.72196.43201.87201.87391,100
23 Jun 2022196.45198.50192.94195.82195.82230,800
22 Jun 2022194.75197.70194.12196.60196.60274,100
21 Jun 2022198.64199.05196.19197.54197.54277,300
17 Jun 2022191.51197.69190.08195.73195.731,240,400
16 Jun 2022200.19200.19190.43191.82191.82531,000
15 Jun 2022206.26207.38202.80203.84203.84307,100
14 Jun 2022206.05208.39203.38205.57205.57260,900
13 Jun 2022205.95208.42202.77205.94205.94303,500
10 Jun 2022214.74215.07209.13209.36209.36263,500
09 Jun 2022220.48222.67218.38218.67218.67159,100
08 Jun 2022222.75224.00221.02221.24221.24229,600
07 Jun 2022220.46224.73219.12224.68224.68242,000
06 Jun 2022220.89222.29220.20221.56221.56202,100
03 Jun 2022219.07220.42218.05220.19220.19164,400
02 Jun 2022218.02220.80217.28220.49220.49150,900
01 Jun 2022223.19223.24214.80216.96216.96290,300
31 May 2022220.61222.99219.02221.88221.88406,900
27 May 2022220.78223.03220.12222.90222.90232,900
26 May 2022217.08220.10216.82219.27219.27326,000
25 May 2022210.32215.54209.25215.21215.21300,400
24 May 2022212.26212.93207.27211.92211.92313,800
23 May 2022211.97214.15210.46212.32212.32291,200
20 May 2022216.74218.44206.35209.96209.96387,900
19 May 2022213.19218.81211.91215.03215.03440,800
19 May 20221.42 Dividend
18 May 2022222.00222.73215.88216.40214.98357,100
17 May 2022219.89223.41219.41223.37221.90365,000
16 May 2022215.93218.27211.69216.84215.42247,600
13 May 2022215.95217.77214.74216.49215.07174,400
12 May 2022209.84214.83209.11214.75213.34317,700
11 May 2022215.00217.93210.33210.91209.53284,200
10 May 2022219.38220.00211.72214.00212.60387,400
09 May 2022215.33220.11215.33217.96216.53320,100
06 May 2022222.12222.12215.52218.13216.70351,300
05 May 2022225.57226.96219.84221.97220.51345,700
04 May 2022220.55228.56219.23227.95226.45360,900
03 May 2022215.09220.08215.09219.78218.34384,900
02 May 2022213.35216.42209.60214.22212.81369,500
29 Apr 2022219.83220.21211.83212.49211.10480,600
28 Apr 2022221.51221.51216.01220.24218.79574,400
27 Apr 2022220.96223.40219.10220.42218.97392,800
26 Apr 2022221.98223.26219.07219.61218.17342,100
25 Apr 2022221.02224.47214.66223.26221.79578,600
22 Apr 2022226.84226.84221.74222.38220.92576,700
21 Apr 2022232.99235.36225.50226.19224.711,076,400
20 Apr 2022228.45231.14225.82226.32224.83702,900
19 Apr 2022217.65227.47217.43226.87225.38911,300
18 Apr 2022209.98217.39209.98216.30214.88537,400
14 Apr 2022211.52212.25209.59211.16209.77256,000
13 Apr 2022209.04211.90208.79210.64209.26314,900
12 Apr 2022211.22214.64210.48210.56209.18344,500
11 Apr 2022208.95212.83208.95210.78209.40330,400
08 Apr 2022206.44211.49205.23208.40207.03465,200
07 Apr 2022207.20207.87203.49205.29203.94347,900
06 Apr 2022204.87208.50203.51207.37206.01317,600
05 Apr 2022208.16209.82205.80206.26204.91275,500
04 Apr 2022203.04208.61201.00208.60207.23347,400
01 Apr 2022206.78207.50201.76203.70202.36335,300
31 Mar 2022208.10211.19205.41205.48204.13346,500
30 Mar 2022209.76212.54208.54209.00207.63234,500
29 Mar 2022207.13211.38206.66210.73209.35555,300
28 Mar 2022208.52208.52203.12205.86204.51488,300
25 Mar 2022207.59209.56206.06208.82207.45270,700
24 Mar 2022208.05208.66205.14206.91205.55290,000
23 Mar 2022212.07212.09205.64207.16205.80313,100
22 Mar 2022214.69214.69211.09212.57211.18224,300
21 Mar 2022214.17216.35211.99212.79211.39424,200
18 Mar 2022210.28214.81207.91213.99212.591,199,600
17 Mar 2022205.00210.36204.51210.35208.97408,900
16 Mar 2022203.67206.77202.24206.22204.87468,000
15 Mar 2022206.60206.60200.45202.59201.26576,900
14 Mar 2022205.00206.52202.18204.72203.38724,400
11 Mar 2022207.95209.43205.53205.70204.35223,000
10 Mar 2022204.38207.34204.38207.02205.66213,300
09 Mar 2022210.73212.27207.39207.69206.33297,800
08 Mar 2022206.59214.08205.37206.35205.00503,900
07 Mar 2022207.50207.50201.35204.15202.81478,300
04 Mar 2022207.05207.71204.04207.50206.14319,100
03 Mar 2022210.76212.34208.50210.65209.27309,400
02 Mar 2022204.58211.07203.93209.25207.88331,000
01 Mar 2022209.13210.34200.19202.00200.67379,300
28 Feb 2022209.35212.38208.06210.18208.80499,300
25 Feb 2022205.30212.37205.03212.10210.71361,600
24 Feb 2022199.50205.37197.75204.95203.61350,000
23 Feb 2022209.48210.14203.06203.49202.15445,600
22 Feb 2022214.49215.37207.92208.81207.44328,400
22 Feb 20221.42 Dividend
18 Feb 2022215.77218.25214.93215.47212.65375,500
17 Feb 2022216.71219.19214.52216.34213.50338,500
16 Feb 2022214.48219.71214.48218.36215.50473,600
15 Feb 2022213.50217.93213.50216.22213.39381,300
14 Feb 2022209.53211.30206.83210.71207.95247,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...