-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+2.13% -
3 MONTH PERFORMANCE
+12.79% -
6 MONTH PERFORMANCE
-1.65% -
YEAR-TO-DATE PERFORMANCE
+0.32% -
1 YEAR PERFORMANCE
+13.61%
Snap-on Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $288.00 | $289.77 (0.61%) | $289.98 | $285.49 | 148,439 | $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 |
| 08/14/2024 | $272.41 | $273.23 (0.3%) | $273.44 | $270.37 | 155,639 | $14.39 B |
| 08/13/2024 | $268.98 | $272.50 (1.31%) | $273.76 | $267.95 | 150,100 | $14.35 B |
| 08/12/2024 | $273.20 | $267.82 (-1.97%) | $273.95 | $267.00 | 293,400 | $14.10 B |
| 08/09/2024 | $275.36 | $273.19 (-0.79%) | $275.65 | $270.80 | 169,045 | $14.39 B |
| 08/08/2024 | $271.16 | $273.69 (0.93%) | $274.69 | $270.83 | 169,807 | $14.41 B |
| 08/07/2024 | $275.24 | $269.04 (-2.25%) | $276.70 | $268.91 | 222,700 | $14.17 B |
| 08/06/2024 | $271.85 | $272.38 (0.19%) | $276.61 | $271.85 | 234,935 | $14.34 B |
| 08/05/2024 | $269.48 | $271.24 (0.65%) | $275.00 | $266.56 | 287,500 | $14.28 B |
| 08/02/2024 | $275.53 | $276.74 (0.44%) | $277.42 | $272.92 | 250,543 | $14.57 B |
| 08/01/2024 | $286.58 | $278.98 (-2.65%) | $288.92 | $276.72 | 319,800 | $14.69 B |
| 07/31/2024 | $286.00 | $287.03 (0.36%) | $289.44 | $283.69 | 322,623 | $15.12 B |
| 07/30/2024 | $282.32 | $285.24 (1.03%) | $286.00 | $280.36 | 249,100 | $15.02 B |
| 07/29/2024 | $280.83 | $280.22 (-0.22%) | $281.41 | $278.95 | 208,602 | $14.76 B |
| 07/26/2024 | $276.64 | $280.66 (1.45%) | $282.24 | $276.64 | 258,932 | $14.78 B |
| 07/25/2024 | $270.45 | $273.47 (1.12%) | $277.73 | $270.45 | 296,410 | $14.40 B |
| 07/24/2024 | $273.71 | $270.07 (-1.33%) | $274.83 | $269.34 | 273,945 | $14.22 B |
| 07/23/2024 | $273.79 | $274.78 (0.36%) | $275.35 | $273.28 | 260,700 | $14.47 B |
| 07/22/2024 | $272.00 | $274.74 (1.01%) | $275.07 | $269.26 | 300,823 | $14.47 B |
| 07/19/2024 | $272.02 | $270.90 (-0.41%) | $274.30 | $269.14 | 421,094 | $14.27 B |
| 07/18/2024 | $270.00 | $270.54 (0.2%) | $277.50 | $266.55 | 747,873 | $14.25 B |
| 07/17/2024 | $277.81 | $275.73 (-0.75%) | $282.00 | $275.59 | 446,328 | $14.52 B |
| 07/16/2024 | $271.99 | $278.88 (2.53%) | $279.64 | $271.37 | 396,231 | $14.69 B |
| 07/15/2024 | $269.82 | $270.84 (0.38%) | $273.24 | $269.82 | 312,566 | $14.27 B |
| 07/12/2024 | $268.62 | $269.63 (0.38%) | $271.92 | $268.22 | 302,367 | $14.22 B |
| 07/11/2024 | $264.33 | $267.90 (1.35%) | $268.62 | $264.00 | 417,753 | $14.13 B |
| 07/10/2024 | $256.54 | $261.40 (1.89%) | $261.43 | $256.54 | 297,976 | $13.79 B |
| 07/09/2024 | $256.75 | $256.11 (-0.25%) | $257.78 | $255.63 | 334,518 | $13.51 B |
| 07/08/2024 | $255.69 | $257.41 (0.67%) | $258.07 | $255.26 | 293,057 | $13.58 B |
| 07/05/2024 | $255.29 | $255.35 (0.02%) | $255.60 | $252.98 | 456,599 | $13.47 B |
| 07/03/2024 | $256.88 | $256.89 (0%) | $258.03 | $255.81 | 146,092 | $13.55 B |
| 07/02/2024 | $257.82 | $257.06 (-0.29%) | $258.00 | $255.74 | 360,962 | $13.56 B |
| 07/01/2024 | $263.00 | $256.90 (-2.32%) | $263.27 | $255.91 | 376,381 | $13.55 B |