New Zealand markets open in 8 hours 13 minutes

Snap-on Incorporated (SNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
242.78+1.61 (+0.67%)
At close: 01:00PM EST
242.22 -0.56 (-0.23%)
Pre-market: 07:00AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022242.75243.92241.47242.78242.78100,700
23 Nov 2022240.16242.21239.36241.17241.17155,700
22 Nov 2022237.63240.41236.24239.64239.64208,800
21 Nov 2022235.89238.20235.80236.59236.59229,700
18 Nov 2022235.65236.82233.02236.38236.38257,400
18 Nov 20221.62 Dividend
17 Nov 2022231.12234.50229.46234.37232.75182,600
16 Nov 2022235.81235.81232.64233.98232.36270,100
15 Nov 2022234.96237.00234.05236.31234.68254,700
14 Nov 2022233.24237.08232.96233.75232.13285,200
11 Nov 2022235.81237.37232.72234.31232.69277,700
10 Nov 2022234.22236.22231.04236.03234.40282,700
09 Nov 2022227.33230.38226.21227.37225.80234,300
08 Nov 2022230.22231.77226.46228.56226.98237,700
07 Nov 2022230.50230.87226.79229.09227.51230,700
04 Nov 2022224.80229.29223.85229.14227.56245,300
03 Nov 2022218.57222.39215.56220.68219.15256,700
02 Nov 2022221.03225.39219.23220.03218.51352,900
01 Nov 2022223.25223.42220.00221.87220.34208,400
31 Oct 2022219.03222.62218.28222.05220.52347,300
28 Oct 2022215.47219.86215.47219.55218.03388,600
27 Oct 2022217.82219.39214.11214.97213.48656,600
26 Oct 2022219.22220.04214.89216.25214.76302,700
25 Oct 2022212.59218.34212.59218.24216.73325,500
24 Oct 2022209.99212.89209.98212.72211.25333,500
21 Oct 2022204.97208.40201.80207.75206.31517,800
20 Oct 2022212.11213.00203.12203.14201.74637,900
19 Oct 2022216.28216.77212.70213.70212.22335,400
18 Oct 2022215.94218.51214.66216.64215.14307,500
17 Oct 2022212.58214.18211.71212.50211.03423,400
14 Oct 2022213.59214.74208.81209.60208.15225,100
13 Oct 2022204.77214.14202.96212.37210.90273,800
12 Oct 2022209.44210.71207.68207.79206.35206,100
11 Oct 2022209.28211.57207.77209.04207.60232,800
10 Oct 2022211.41212.14207.59209.29207.84202,500
07 Oct 2022212.34212.34208.04209.55208.10211,600
06 Oct 2022213.89215.54213.44213.81212.33218,700
05 Oct 2022211.66215.13211.54214.00212.52209,200
04 Oct 2022209.97214.45209.97214.42212.94225,200
03 Oct 2022203.99208.15202.61206.96205.53323,900
30 Sept 2022203.65205.69200.75201.35199.96416,900
29 Sept 2022206.65206.65202.00202.76201.36342,600
28 Sept 2022205.72209.12203.93208.08206.64274,700
27 Sept 2022209.05209.87202.44204.32202.91299,800
26 Sept 2022205.92209.39205.45206.64205.21314,400
23 Sept 2022208.83208.83202.84206.45205.02323,400
22 Sept 2022216.10217.18210.84210.92209.46253,700
21 Sept 2022218.94221.50215.63215.79214.30248,900
20 Sept 2022218.95218.95215.28217.24215.74250,600
19 Sept 2022214.09220.86214.09220.72219.19258,800
16 Sept 2022213.08215.63211.16215.46213.97677,100
15 Sept 2022217.17218.51213.65214.83213.35280,600
14 Sept 2022217.45218.40214.58216.73215.23354,900
13 Sept 2022220.05221.43216.66217.21215.71340,200
12 Sept 2022223.07225.16222.73224.85223.30324,100
09 Sept 2022223.67225.10222.78223.43221.89174,400
08 Sept 2022221.19223.30219.29222.35220.81341,500
07 Sept 2022217.09223.69216.02223.47221.93342,800
06 Sept 2022214.70217.32212.90217.11215.61318,100
02 Sept 2022217.80218.47212.31213.41211.93282,800
01 Sept 2022216.44217.32213.94215.00213.51323,100
31 Aug 2022218.89219.08216.44217.86216.35359,500
30 Aug 2022222.14222.14217.48218.26216.75278,400
29 Aug 2022218.28221.71217.78221.42219.89242,300
26 Aug 2022228.66228.66220.16220.25218.73220,100
25 Aug 2022224.36227.98224.36227.93226.35192,500
24 Aug 2022223.27224.11221.79223.95222.40186,700
23 Aug 2022223.65224.60222.36223.10221.56187,100
22 Aug 2022227.62228.02223.50223.65222.10206,400
19 Aug 2022231.17231.89229.56230.13228.54229,800
18 Aug 2022230.73232.25230.35231.91230.31153,400
18 Aug 20221.42 Dividend
17 Aug 2022231.22232.43230.67231.58228.57225,800
16 Aug 2022229.77234.91229.18233.35230.32293,600
15 Aug 2022229.66231.12229.11230.57227.57226,700
12 Aug 2022228.99231.48228.03231.36228.35298,400
11 Aug 2022228.84230.14226.66228.74225.77328,200
10 Aug 2022225.00227.38224.24226.79223.84186,700
09 Aug 2022223.77223.93220.90221.47218.59156,200
08 Aug 2022223.55225.27222.58224.42221.50361,200
05 Aug 2022222.01223.96220.51223.00220.10232,600
04 Aug 2022223.16223.97222.37223.06220.16254,300
03 Aug 2022221.70223.83220.61223.16220.26263,300
02 Aug 2022223.71224.13220.89221.62218.74413,000
01 Aug 2022222.98224.38221.07224.00221.09186,000
29 Jul 2022222.46224.50220.80224.05221.14372,800
28 Jul 2022218.06222.17218.06221.61218.73361,000
27 Jul 2022215.76220.15214.63219.27216.42332,000
26 Jul 2022212.94216.32212.77215.99213.18305,300
25 Jul 2022214.15215.59211.97214.18211.40317,900
22 Jul 2022213.00214.70211.81213.27210.50468,400
21 Jul 2022208.36214.68206.00211.81209.06488,800
20 Jul 2022207.66208.74206.10207.82205.12256,600
19 Jul 2022202.67208.14202.67207.55204.85329,700
18 Jul 2022199.29201.51199.00200.31197.71355,700
15 Jul 2022199.08199.24196.13197.87195.30193,900
14 Jul 2022194.27196.21192.25196.04193.49158,600
13 Jul 2022197.01198.76195.81197.17194.61187,600
12 Jul 2022199.25204.09198.77199.56196.97276,700
11 Jul 2022197.13199.15196.91197.89195.32219,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...