NYSE:SNA | Historical Stock Price | Snap-on Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.44$11.24$36.71$119.85$391.31$1,277.611973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$34.36$60.38128,600——
2004-12-30$34.35$60.37121,200——
2004-12-29$34.22$60.14120,700——
2004-12-28$34.24$60.17202,200——
2004-12-27$33.95$59.66172,800——
2004-12-23$33.75$59.31367,400——
2004-12-22$33.40$58.70548,900——
2004-12-21$33.93$59.63250,700——
2004-12-20$33.95$59.66222,100——
2004-12-17$33.91$59.59315,000——
2004-12-16$34.01$59.77263,400——
2004-12-15$34.27$60.23341,300——
2004-12-14$34.00$59.75335,500——
2004-12-13$33.25$58.43245,600——
2004-12-10$33.18$58.31366,800——
2004-12-09$32.88$57.78588,100——
2004-12-08$32.89$57.80590,700——
2004-12-07$32.10$56.41429,200——
2004-12-06$32.26$56.69269,300——
2004-12-03$32.53$57.17486,500——
2004-12-02$32.20$56.59387,100——
2004-12-01$31.96$56.17218,000——
2004-11-30$31.61$55.55279,300——
2004-11-29$31.26$54.94266,000——
2004-11-26$31.28$54.9795,500——
2004-11-24$31.29$54.99138,200——
2004-11-23$30.91$54.32265,900——
2004-11-22$30.85$54.22300,400——
2004-11-19$30.64$53.85266,600——
2004-11-18$30.66$53.88237,000——
2004-11-17$30.60$53.78298,400——
2004-11-16$31.10$54.22405,000——
2004-11-15$30.55$53.26269,500——
2004-11-12$30.50$53.17314,800——
2004-11-11$30.70$53.52223,500——
2004-11-10$30.79$53.68150,600——
2004-11-09$30.75$53.61313,300——
2004-11-08$30.49$53.15284,000——
2004-11-05$30.19$52.63518,900——
2004-11-04$29.75$51.86851,900——
2004-11-03$29.97$52.25548,900——
2004-11-02$30.23$52.70514,800——
2004-11-01$29.80$51.95347,100——
2004-10-29$29.38$51.22590,300——
2004-10-28$29.26$51.01304,000——
2004-10-27$29.26$51.01419,400——
2004-10-26$28.81$50.22205,600——
2004-10-25$28.42$49.54141,700——
2004-10-22$28.46$49.61165,600——
2004-10-21$28.54$49.75231,900——
2004-10-20$28.33$49.39268,500——
2004-10-19$28.87$50.33179,200——
2004-10-18$28.61$49.87161,000——
2004-10-15$28.72$50.07206,900——
2004-10-14$28.49$49.67325,400——
2004-10-13$29.00$50.55310,200——
2004-10-12$29.09$50.71500,900——
2004-10-11$28.76$50.14236,000——
2004-10-08$28.59$49.84389,800——
2004-10-07$28.74$50.10361,700——
2004-10-06$28.90$50.38542,400——
2004-10-05$28.81$50.22682,900——
2004-10-04$28.85$50.29568,800——
2004-10-01$28.72$50.07918,100——
2004-09-30$27.56$48.04676,600——
2004-09-29$27.26$47.521,423,000——
2004-09-28$27.83$48.523,282,500——
2004-09-27$31.68$55.23116,700——
2004-09-24$31.92$55.65135,400——
2004-09-23$32.04$55.85181,400——
2004-09-22$32.36$56.41264,400——
2004-09-21$32.34$56.38261,700——
2004-09-20$32.19$56.12185,800——
2004-09-17$32.37$56.43186,200——
2004-09-16$32.21$56.15200,000——
2004-09-15$32.14$56.03172,100——
2004-09-14$32.14$56.03232,700——
2004-09-13$32.79$57.16175,900——
2004-09-10$32.29$56.29187,700——
2004-09-09$32.20$56.13178,100——
2004-09-08$32.27$56.26108,200——
2004-09-07$32.43$56.53151,100——
2004-09-03$32.01$55.80112,100——
2004-09-02$32.01$55.80196,400——
2004-09-01$31.89$55.59155,900——
2004-08-31$31.77$55.38223,700——
2004-08-30$31.68$55.23132,800——
2004-08-27$32.04$55.85139,200——
2004-08-26$32.03$55.84127,700——
2004-08-25$31.91$55.63277,300——
2004-08-24$31.88$55.58219,200——
2004-08-23$31.66$55.19306,400——
2004-08-20$32.04$55.85161,100——
2004-08-19$31.83$55.49146,700——
2004-08-18$32.16$56.06255,600——
2004-08-17$32.15$55.61282,800——
2004-08-16$31.85$55.09134,800——
2004-08-13$31.13$53.85100,600——
2004-08-12$31.28$54.11150,700——
2004-08-11$31.60$54.66191,000——
2004-08-10$31.93$55.23213,200——
2004-08-09$31.20$53.97155,800——
2004-08-06$31.22$54.00364,400——
2004-08-05$31.94$55.25350,900——
2004-08-04$32.31$55.89271,600——
2004-08-03$32.00$55.35313,200——
2004-08-02$32.64$56.46167,700——
2004-07-30$32.11$55.54224,200——
2004-07-29$32.67$56.51333,300——
2004-07-28$32.45$56.13212,300——
2004-07-27$32.46$56.15245,800——
2004-07-26$32.39$56.03327,200——
2004-07-23$33.24$57.50187,600——
2004-07-22$33.13$57.31360,000——
2004-07-21$32.91$56.92172,000——
2004-07-20$33.42$57.81184,300——
2004-07-19$33.26$57.53487,200——
2004-07-16$32.27$55.8290,700——
2004-07-15$32.41$56.06199,000——
2004-07-14$32.44$56.11218,200——
2004-07-13$32.83$56.7975,600——
2004-07-12$32.79$56.72180,400——
2004-07-09$33.12$57.29152,200——
2004-07-08$32.95$56.99233,000——
2004-07-07$33.30$57.60164,200——
2004-07-06$33.35$57.69148,200——
2004-07-02$33.60$58.12146,100——
2004-07-01$33.73$58.34309,300——
2004-06-30$33.55$58.03424,500——
2004-06-29$33.29$57.58207,200——
2004-06-28$33.50$57.95175,400——
2004-06-25$33.60$58.12164,200——
2004-06-24$33.44$57.84235,400——
2004-06-23$33.80$58.46219,600——
2004-06-22$33.58$58.08338,300——
2004-06-21$33.60$58.12129,800——
2004-06-18$33.66$58.22164,800——
2004-06-17$33.52$57.98187,200——
2004-06-16$33.45$57.86151,100——
2004-06-15$33.30$57.60130,600——
2004-06-14$32.91$56.92113,000——
2004-06-10$33.38$57.74102,800——
2004-06-09$33.34$57.67178,800——
2004-06-08$33.85$58.55177,800——
2004-06-07$34.01$58.83235,000——
2004-06-04$33.05$57.17307,200——
2004-06-03$33.46$57.88261,600——
2004-06-02$33.79$58.45197,600——
2004-06-01$33.89$58.62207,200——
2004-05-28$33.63$58.17120,200——
2004-05-27$33.47$57.89212,600——
2004-05-26$33.31$57.62178,600——
2004-05-25$33.44$57.84284,800——
2004-05-24$33.27$57.55193,000——
2004-05-21$33.12$57.29134,100——
2004-05-20$32.83$56.79220,600——
2004-05-19$32.30$55.87233,100——
2004-05-18$32.52$56.25283,200——
2004-05-17$32.43$55.66271,000——
2004-05-14$33.02$56.67168,500——
2004-05-13$32.93$56.52180,700——
2004-05-12$32.91$56.49239,100——
2004-05-11$32.90$56.47145,300——
2004-05-10$32.59$55.94299,900——
2004-05-07$32.58$55.92292,300——
2004-05-06$33.74$57.91234,100——
2004-05-05$33.86$58.12230,100——
2004-05-04$34.07$58.48204,700——
2004-05-03$34.30$58.87294,100——
2004-04-30$33.78$57.98345,300——
2004-04-29$33.46$57.43336,400——
2004-04-28$33.73$57.89276,900——
2004-04-27$34.19$58.68260,300——
2004-04-26$33.63$57.72213,700——
2004-04-23$33.55$57.58195,600——
2004-04-22$33.26$57.09411,800——
2004-04-21$32.35$55.52409,800——
2004-04-20$32.48$55.75173,800——
2004-04-19$32.95$56.55232,600——
2004-04-16$33.00$56.64234,600——
2004-04-15$32.98$56.61142,400——
2004-04-14$32.82$56.33227,500——
2004-04-13$33.31$57.17253,800——
2004-04-12$33.27$57.1067,100——
2004-04-08$33.12$56.85101,200——
2004-04-07$33.35$57.24131,800——
2004-04-06$34.01$58.37376,200——
2004-04-05$33.45$57.41117,300——
2004-04-02$33.20$56.98203,600——
2004-04-01$32.19$55.25198,000——
2004-03-31$32.34$55.51195,800——
2004-03-30$32.51$55.80110,800——
2004-03-29$32.39$55.59204,100——
2004-03-26$32.01$54.94225,300——
2004-03-25$32.23$55.32189,300——
2004-03-24$31.49$54.05227,400——
2004-03-23$31.61$54.25206,100——
2004-03-22$31.61$54.25224,300——
2004-03-19$31.71$54.43138,700——
2004-03-18$31.85$54.67288,300——
2004-03-17$32.04$54.99181,700——
2004-03-16$31.27$53.67152,700——
2004-03-15$30.85$52.95148,300——
2004-03-12$31.28$53.69198,500——
2004-03-11$30.95$53.12395,800——
2004-03-10$31.84$54.65127,000——
2004-03-09$32.42$55.65224,900——
2004-03-08$32.77$56.25160,200——
2004-03-05$33.15$56.90124,400——
2004-03-04$33.00$56.64149,900——
2004-03-03$32.80$56.30325,700——
2004-03-02$32.03$54.98313,100——
2004-03-01$32.02$54.96261,100——
2004-02-27$32.00$54.92177,800——
2004-02-26$31.87$54.70258,900——
2004-02-25$31.36$53.83268,800——
2004-02-24$31.45$53.98292,600——
2004-02-23$31.36$53.83239,100——
2004-02-20$31.63$54.29280,700——
2004-02-19$31.51$54.08283,000——
2004-02-18$31.38$53.86270,400——
2004-02-17$31.49$54.05238,500——
2004-02-13$31.25$53.64294,800——
2004-02-12$31.39$53.45294,900——
2004-02-11$31.42$53.50317,200——
2004-02-10$31.40$53.47582,400——
2004-02-09$31.15$53.04228,200——
2004-02-06$31.39$53.45299,000——
2004-02-05$30.91$52.63287,800——
2004-02-04$30.59$52.09167,500——
2004-02-03$31.00$52.78173,600——
2004-02-02$31.11$52.97239,000——
2004-01-30$31.15$53.04242,400——
2004-01-29$31.00$52.78237,600——
2004-01-28$31.22$53.16284,900——
2004-01-27$31.34$53.36355,000——
2004-01-26$31.57$53.75300,500——
2004-01-23$31.52$53.67501,300——
2004-01-22$31.44$53.53398,700——
2004-01-21$31.94$54.381,037,100——
2004-01-20$33.42$56.90110,200——
2004-01-16$33.76$57.48160,500——
2004-01-15$33.62$57.25218,000——
2004-01-14$33.31$56.72216,500——
2004-01-13$32.62$55.54186,100——
2004-01-12$32.35$55.08152,600——
2004-01-09$31.83$54.20256,900——
2004-01-08$32.45$55.25297,800——
2004-01-07$32.32$55.03210,700——
2004-01-06$31.57$53.75333,700——
2004-01-05$31.91$54.33220,200——
2004-01-02$31.80$54.15129,500——