5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
+21.43%
6 MONTH PERFORMANCE
+28.91%
YEAR-TO-DATE PERFORMANCE
+19.06%
1 YEAR PERFORMANCE
+19.81%
Snap-on Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $338.45 | $343.65 (1.54%) | $344.71 | $336.70 | 1.40 M | $18.08 B |
| 12/19/2024 | $340.91 | $337.67 (-0.95%) | $343.04 | $337.36 | 371,100 | $17.76 B |
| 12/18/2024 | $349.26 | $338.27 (-3.15%) | $352.18 | $338.20 | 390,185 | $17.79 B |
| 12/17/2024 | $350.29 | $348.82 (-0.42%) | $352.73 | $347.25 | 328,700 | $18.35 B |
| 12/16/2024 | $354.16 | $352.19 (-0.56%) | $356.38 | $350.58 | 454,743 | $18.53 B |
| 12/13/2024 | $355.24 | $355.11 (-0.04%) | $356.04 | $352.79 | 263,900 | $18.68 B |
| 12/12/2024 | $355.32 | $355.64 (0.09%) | $357.55 | $355.00 | 255,900 | $18.71 B |
| 12/11/2024 | $357.16 | $355.83 (-0.37%) | $357.20 | $355.11 | 386,235 | $18.72 B |
| 12/10/2024 | $354.65 | $354.78 (0.04%) | $358.19 | $351.35 | 395,729 | $18.66 B |
| 12/09/2024 | $358.08 | $354.60 (-0.97%) | $359.60 | $352.88 | 453,358 | $18.65 B |
| 12/06/2024 | $361.96 | $357.77 (-1.16%) | $363.10 | $355.63 | 433,000 | $18.82 B |
| 12/05/2024 | $361.96 | $361.36 (-0.17%) | $363.56 | $359.31 | 332,000 | $19.01 B |
| 12/04/2024 | $364.01 | $362.86 (-0.32%) | $366.84 | $361.66 | 265,600 | $19.09 B |
| 12/03/2024 | $366.69 | $365.10 (-0.43%) | $368.54 | $362.26 | 271,300 | $19.20 B |
| 12/02/2024 | $370.43 | $366.88 (-0.96%) | $371.12 | $366.64 | 327,531 | $19.30 B |
| 11/29/2024 | $369.23 | $369.69 (0.12%) | $371.98 | $369.11 | 181,224 | $19.45 B |
| 11/27/2024 | $371.92 | $369.23 (-0.72%) | $373.90 | $369.01 | 273,000 | $19.42 B |
| 11/26/2024 | $369.01 | $371.35 (0.63%) | $372.03 | $367.66 | 442,500 | $19.53 B |
| 11/25/2024 | $367.50 | $370.64 (0.85%) | $372.94 | $367.50 | 584,300 | $19.50 B |
| 11/22/2024 | $362.14 | $365.97 (1.06%) | $367.12 | $361.07 | 593,063 | $19.25 B |
| 11/21/2024 | $356.05 | $361.40 (1.5%) | $361.78 | $356.05 | 354,688 | $19.01 B |
| 11/20/2024 | $355.78 | $357.83 (0.58%) | $358.19 | $353.04 | 420,833 | $18.82 B |
| 11/19/2024 | $353.34 | $354.74 (0.4%) | $356.23 | $352.00 | 393,904 | $18.66 B |
| 11/18/2024 | $357.25 | $357.34 (0.03%) | $359.31 | $356.65 | 272,410 | $18.80 B |
| 11/15/2024 | $357.82 | $357.06 (-0.21%) | $362.60 | $356.71 | 342,500 | $18.78 B |
| 11/14/2024 | $360.51 | $357.79 (-0.75%) | $360.91 | $356.93 | 397,648 | $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 |