-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
+20.98% -
3 MONTH PERFORMANCE
+29.54% -
6 MONTH PERFORMANCE
+27.83% -
YEAR-TO-DATE PERFORMANCE
+23.84% -
1 YEAR PERFORMANCE
+30.05%
Snap-on Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $360.51 | $357.79 (-0.75%) | $360.91 | $356.93 | 397,578 | $18.82 B |
| 11/13/2024 | $361.85 | $361.26 (-0.16%) | $365.35 | $361.25 | 295,800 | $19.00 B |
| 11/12/2024 | $361.15 | $360.35 (-0.22%) | $363.49 | $360.08 | 471,542 | $18.95 B |
| 11/11/2024 | $361.63 | $361.85 (0.06%) | $363.20 | $360.19 | 374,825 | $19.03 B |
| 11/08/2024 | $355.87 | $359.27 (0.96%) | $360.41 | $354.13 | 356,872 | $18.90 B |
| 11/07/2024 | $353.82 | $353.13 (-0.2%) | $355.05 | $350.21 | 347,000 | $18.57 B |
| 11/06/2024 | $347.54 | $354.24 (1.93%) | $355.56 | $347.32 | 515,400 | $18.63 B |
| 11/05/2024 | $328.38 | $334.18 (1.77%) | $334.37 | $325.19 | 272,691 | $17.58 B |
| 11/04/2024 | $330.14 | $331.04 (0.27%) | $334.12 | $329.68 | 231,156 | $17.41 B |
| 11/01/2024 | $330.48 | $330.29 (-0.06%) | $332.96 | $328.87 | 253,900 | $17.37 B |
| 10/31/2024 | $332.94 | $330.13 (-0.84%) | $334.21 | $330.01 | 545,200 | $17.36 B |
| 10/30/2024 | $333.54 | $333.05 (-0.15%) | $337.72 | $332.68 | 422,049 | $17.52 B |
| 10/29/2024 | $329.96 | $333.48 (1.07%) | $335.50 | $328.32 | 376,000 | $17.54 B |
| 10/28/2024 | $330.63 | $332.59 (0.59%) | $334.39 | $329.42 | 379,501 | $17.49 B |
| 10/25/2024 | $328.00 | $326.58 (-0.43%) | $328.43 | $324.63 | 222,112 | $17.18 B |
| 10/24/2024 | $325.00 | $325.65 (0.2%) | $327.80 | $323.22 | 563,546 | $17.13 B |
| 10/23/2024 | $323.68 | $325.24 (0.48%) | $325.50 | $321.27 | 389,000 | $17.11 B |
| 10/22/2024 | $325.57 | $323.31 (-0.69%) | $325.57 | $322.05 | 335,000 | $17.01 B |
| 10/21/2024 | $325.16 | $325.99 (0.26%) | $327.86 | $323.33 | 505,800 | $17.15 B |
| 10/18/2024 | $330.00 | $326.09 (-1.18%) | $330.51 | $322.53 | 1.42 M | $17.15 B |
| 10/17/2024 | $305.50 | $327.79 (7.3%) | $328.45 | $304.47 | 927,811 | $17.24 B |
| 10/16/2024 | $296.30 | $298.08 (0.6%) | $299.75 | $296.30 | 543,189 | $15.68 B |
| 10/15/2024 | $297.82 | $295.68 (-0.72%) | $302.64 | $295.44 | 693,240 | $15.55 B |
| 10/14/2024 | $291.19 | $296.60 (1.86%) | $296.85 | $291.15 | 430,835 | $15.60 B |
| 10/11/2024 | $287.44 | $291.81 (1.52%) | $292.12 | $287.44 | 401,400 | $15.37 B |
| 10/10/2024 | $287.68 | $286.31 (-0.48%) | $289.40 | $285.00 | 326,356 | $15.08 B |
| 10/09/2024 | $285.49 | $287.45 (0.69%) | $289.66 | $285.49 | 210,023 | $15.14 B |
| 10/08/2024 | $286.80 | $285.44 (-0.47%) | $287.21 | $284.38 | 185,439 | $15.03 B |
| 10/07/2024 | $284.64 | $286.02 (0.48%) | $286.50 | $284.41 | 187,619 | $15.06 B |
| 10/04/2024 | $291.60 | $286.74 (-1.67%) | $291.60 | $286.08 | 276,600 | $15.10 B |
| 10/03/2024 | $290.27 | $288.71 (-0.54%) | $290.27 | $286.04 | 201,000 | $15.20 B |
| 10/02/2024 | $287.75 | $291.02 (1.14%) | $291.38 | $287.14 | 335,144 | $15.33 B |
| 10/01/2024 | $289.47 | $287.99 (-0.51%) | $290.71 | $285.04 | 259,523 | $15.17 B |
| 09/30/2024 | $288.00 | $289.71 (0.59%) | $289.98 | $285.49 | 216,382 | $15.26 B |
| 09/27/2024 | $290.00 | $288.51 (-0.51%) | $292.62 | $288.00 | 293,732 | $15.19 B |
| 09/26/2024 | $286.17 | $289.50 (1.16%) | $289.83 | $285.25 | 227,100 | $15.25 B |
| 09/25/2024 | $285.42 | $283.62 (-0.63%) | $286.17 | $282.80 | 288,716 | $14.94 B |
| 09/24/2024 | $285.13 | $284.41 (-0.25%) | $285.88 | $283.90 | 330,416 | $14.98 B |
| 09/23/2024 | $284.36 | $284.80 (0.15%) | $287.01 | $282.71 | 326,000 | $15.00 B |
| 09/20/2024 | $284.44 | $283.19 (-0.44%) | $284.44 | $281.64 | 532,402 | $14.91 B |
| 09/19/2024 | $285.81 | $286.11 (0.1%) | $287.00 | $282.61 | 205,300 | $15.07 B |
| 09/18/2024 | $281.45 | $280.66 (-0.28%) | $285.29 | $280.27 | 266,901 | $14.78 B |
| 09/17/2024 | $282.22 | $280.08 (-0.76%) | $283.56 | $279.74 | 251,200 | $14.75 B |
| 09/16/2024 | $281.99 | $281.44 (-0.2%) | $283.97 | $280.05 | 239,700 | $14.82 B |
| 09/13/2024 | $278.75 | $280.44 (0.61%) | $282.35 | $278.75 | 244,800 | $14.77 B |
| 09/12/2024 | $277.09 | $277.86 (0.28%) | $277.94 | $273.08 | 216,600 | $14.63 B |
| 09/11/2024 | $275.52 | $276.27 (0.27%) | $276.67 | $269.58 | 282,500 | $14.55 B |
| 09/10/2024 | $277.44 | $275.74 (-0.61%) | $278.60 | $273.62 | 246,109 | $14.52 B |
| 09/09/2024 | $272.75 | $277.02 (1.57%) | $278.58 | $271.93 | 327,409 | $14.59 B |
| 09/06/2024 | $271.99 | $270.84 (-0.42%) | $275.15 | $268.90 | 268,433 | $14.26 B |
| 09/05/2024 | $278.71 | $272.09 (-2.38%) | $278.71 | $270.78 | 458,830 | $14.33 B |
| 09/04/2024 | $279.56 | $279.07 (-0.18%) | $280.86 | $277.30 | 202,242 | $14.70 B |
| 09/03/2024 | $282.42 | $279.56 (-1.01%) | $284.65 | $277.83 | 340,402 | $14.72 B |
| 08/30/2024 | $282.88 | $283.74 (0.3%) | $283.90 | $279.83 | 292,400 | $14.94 B |
| 08/29/2024 | $282.46 | $281.14 (-0.47%) | $283.30 | $280.42 | 268,600 | $14.81 B |
| 08/28/2024 | $282.28 | $280.18 (-0.74%) | $282.92 | $279.73 | 212,032 | $14.75 B |
| 08/27/2024 | $282.63 | $282.13 (-0.18%) | $282.87 | $281.24 | 225,400 | $14.86 B |
| 08/26/2024 | $285.00 | $282.99 (-0.71%) | $285.94 | $282.18 | 193,500 | $14.90 B |
| 08/23/2024 | $279.25 | $283.84 (1.64%) | $284.85 | $278.01 | 194,631 | $14.95 B |
| 08/22/2024 | $278.92 | $277.67 (-0.45%) | $279.84 | $277.20 | 186,000 | $14.62 B |
| 08/21/2024 | $277.08 | $278.92 (0.66%) | $279.34 | $276.05 | 150,400 | $14.69 B |
| 08/20/2024 | $275.92 | $275.35 (-0.21%) | $277.30 | $274.60 | 130,663 | $14.50 B |
| 08/19/2024 | $275.49 | $277.36 (0.68%) | $278.55 | $275.49 | 155,613 | $14.61 B |
| 08/16/2024 | $275.75 | $276.19 (0.16%) | $276.51 | $274.45 | 242,400 | $14.54 B |
| 08/15/2024 | $276.99 | $276.13 (-0.31%) | $277.29 | $273.91 | 141,105 | $14.54 B |