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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$56.58$117.41160,100——
2010-12-30$57.05$118.39126,300——
2010-12-29$57.23$118.76162,100——
2010-12-28$57.17$118.64124,300——
2010-12-27$57.34$118.99116,400——
2010-12-23$57.18$118.66161,700——
2010-12-22$57.39$119.09279,400——
2010-12-21$57.26$118.82259,900——
2010-12-20$57.03$118.35371,400——
2010-12-17$57.21$118.72329,200——
2010-12-16$57.34$118.99223,000——
2010-12-15$57.04$118.37338,100——
2010-12-14$56.98$118.24235,500——
2010-12-13$56.54$117.33311,600——
2010-12-10$55.79$115.77327,800——
2010-12-09$55.45$115.07370,200——
2010-12-08$55.60$115.38323,100——
2010-12-07$55.73$115.65324,300——
2010-12-06$55.10$114.34310,300——
2010-12-03$55.53$115.23487,900——
2010-12-02$55.61$115.40569,500——
2010-12-01$54.54$113.18317,300——
2010-11-30$52.93$109.84293,300——
2010-11-29$53.05$110.09423,600——
2010-11-26$52.86$109.69237,400——
2010-11-24$53.08$110.15311,900——
2010-11-23$52.00$107.91328,700——
2010-11-22$53.16$110.32242,700——
2010-11-19$52.89$109.76219,200——
2010-11-18$52.82$109.61311,900——
2010-11-17$51.62$107.12267,300——
2010-11-16$51.72$106.66418,700——
2010-11-15$52.51$108.29324,800——
2010-11-12$51.86$106.95207,600——
2010-11-11$52.50$108.27124,400——
2010-11-10$52.50$108.27134,000——
2010-11-09$52.15$107.55275,200——
2010-11-08$53.00$109.30235,900——
2010-11-05$52.96$109.22320,500——
2010-11-04$53.04$109.39250,700——
2010-11-03$51.77$106.77336,800——
2010-11-02$51.75$106.73297,200——
2010-11-01$51.10$105.39308,300——
2010-10-29$51.00$105.18317,700——
2010-10-28$50.51$104.17298,700——
2010-10-27$49.92$102.95497,000——
2010-10-26$50.50$104.15357,200——
2010-10-25$50.44$104.02404,100——
2010-10-22$50.00$103.12873,600——
2010-10-21$48.79$100.62322,500——
2010-10-20$48.34$99.69209,000——
2010-10-19$47.55$98.06350,200——
2010-10-18$48.75$100.54140,500——
2010-10-15$48.51$100.04411,200——
2010-10-14$48.26$99.53219,900——
2010-10-13$48.47$99.96219,000——
2010-10-12$47.69$98.35213,800——
2010-10-11$47.61$98.19158,900——
2010-10-08$47.35$97.65198,900——
2010-10-07$47.05$97.03201,400——
2010-10-06$47.30$97.55175,000——
2010-10-05$47.44$97.84285,000——
2010-10-04$46.30$95.49266,500——
2010-10-01$46.64$96.19190,500——
2010-09-30$46.51$95.92280,400——
2010-09-29$46.30$95.49183,600——
2010-09-28$46.53$95.96422,600——
2010-09-27$46.19$95.26302,500——
2010-09-24$46.90$96.72178,500——
2010-09-23$45.25$93.32217,200——
2010-09-22$46.00$94.87319,600——
2010-09-21$46.49$95.88455,900——
2010-09-20$46.92$96.76196,100——
2010-09-17$45.56$93.96257,900——
2010-09-16$45.42$93.67160,500——
2010-09-15$45.51$93.86223,600——
2010-09-14$45.39$93.61265,200——
2010-09-13$45.34$93.51203,700——
2010-09-10$44.51$91.79223,200——
2010-09-09$44.32$91.40209,000——
2010-09-08$44.25$91.26246,000——
2010-09-07$43.95$90.64241,300——
2010-09-03$44.50$91.77340,200——
2010-09-02$43.36$89.42244,900——
2010-09-01$42.82$88.31395,600——
2010-08-31$41.23$85.03610,600——
2010-08-30$40.85$84.25455,700——
2010-08-27$41.22$85.01301,500——
2010-08-26$40.20$82.91358,000——
2010-08-25$40.22$82.95557,200——
2010-08-24$39.88$82.25373,200——
2010-08-23$40.59$83.71318,400——
2010-08-20$40.93$84.41264,100——
2010-08-19$41.01$84.58330,500——
2010-08-18$42.01$86.64403,700——
2010-08-17$42.20$86.41337,200——
2010-08-16$41.45$84.88418,300——
2010-08-13$41.78$85.55651,800——
2010-08-12$41.73$85.45738,400——
2010-08-11$41.87$85.74508,500——
2010-08-10$43.25$88.56727,200——
2010-08-09$44.13$90.36717,000——
2010-08-06$44.15$90.40803,900——
2010-08-05$44.67$91.47585,500——
2010-08-04$45.30$92.76658,600——
2010-08-03$45.37$92.90297,200——
2010-08-02$46.00$94.19289,400——
2010-07-30$44.67$91.47360,300——
2010-07-29$44.49$91.10281,000——
2010-07-28$44.62$91.37217,200——
2010-07-27$45.28$92.72342,100——
2010-07-26$45.43$93.03422,500——
2010-07-23$45.44$93.05420,400——
2010-07-22$44.53$91.18454,000——
2010-07-21$43.32$88.71553,700——
2010-07-20$43.13$88.32482,100——
2010-07-19$42.16$86.33410,400——
2010-07-16$41.56$85.10597,200——
2010-07-15$43.57$89.22434,800——
2010-07-14$43.81$89.71222,200——
2010-07-13$44.00$90.10416,200——
2010-07-12$42.68$87.39262,900——
2010-07-09$42.86$87.76215,500——
2010-07-08$42.46$86.94288,900——
2010-07-07$42.09$86.19369,000——
2010-07-06$40.57$83.07545,200——
2010-07-02$40.36$82.64555,500——
2010-07-01$41.11$84.18608,800——
2010-06-30$40.91$83.77607,700——
2010-06-29$41.29$84.55861,400——
2010-06-28$42.14$86.29395,900——
2010-06-25$42.14$86.29712,000——
2010-06-24$41.86$85.72416,300——
2010-06-23$42.59$87.21258,400——
2010-06-22$42.50$87.03324,700——
2010-06-21$43.70$89.48309,600——
2010-06-18$43.77$89.63306,600——
2010-06-17$43.75$89.59203,400——
2010-06-16$43.81$89.71280,200——
2010-06-15$44.09$90.28302,900——
2010-06-14$43.21$88.48322,800——
2010-06-11$43.01$88.07246,000——
2010-06-10$42.66$87.35262,900——
2010-06-09$41.31$84.59395,800——
2010-06-08$41.19$84.34487,600——
2010-06-07$40.88$83.71503,400——
2010-06-04$42.36$86.74428,000——
2010-06-03$44.28$90.67330,900——
2010-06-02$44.22$90.55407,200——
2010-06-01$42.82$87.68415,400——
2010-05-28$44.20$90.51418,300——
2010-05-27$44.58$91.29424,600——
2010-05-26$43.27$88.60510,200——
2010-05-25$43.01$88.07578,300——
2010-05-24$42.79$87.62430,200——
2010-05-21$43.02$88.09624,100——
2010-05-20$42.19$86.39596,600——
2010-05-19$44.23$90.57527,300——
2010-05-18$44.93$92.00394,500——
2010-05-17$45.92$93.41369,100——
2010-05-14$45.72$93.01347,800——
2010-05-13$46.71$95.02285,100——
2010-05-12$47.57$96.77269,700——
2010-05-11$46.54$94.68382,000——
2010-05-10$46.51$94.62429,200——
2010-05-07$43.50$88.49634,300——
2010-05-06$44.60$90.731,041,200——
2010-05-05$46.31$94.21694,000——
2010-05-04$47.24$96.10516,400——
2010-05-03$48.76$99.19322,900——
2010-04-30$48.18$98.01415,700——
2010-04-29$49.54$100.78343,400——
2010-04-28$48.46$98.58369,300——
2010-04-27$47.94$97.52487,100——
2010-04-26$48.87$99.42377,400——
2010-04-23$49.22$100.13466,200——
2010-04-22$49.36$100.41373,900——
2010-04-21$48.42$98.50492,400——
2010-04-20$48.59$98.851,184,900——
2010-04-19$44.80$91.14364,500——
2010-04-16$44.94$91.42326,600——
2010-04-15$45.43$92.42178,800——
2010-04-14$45.57$92.70181,100——
2010-04-13$45.30$92.15206,000——
2010-04-12$45.16$91.87280,200——
2010-04-09$44.90$91.34247,100——
2010-04-08$44.58$90.69185,300——
2010-04-07$44.56$90.65396,100——
2010-04-06$44.47$90.47197,300——
2010-04-05$44.42$90.36210,600——
2010-04-01$43.67$88.84145,000——
2010-03-31$43.34$88.17268,200——
2010-03-30$43.59$88.67290,800——
2010-03-29$43.06$87.60259,300——
2010-03-26$42.80$87.07312,300——
2010-03-25$42.61$86.68208,700——
2010-03-24$42.93$87.33259,600——
2010-03-23$43.38$88.25391,400——
2010-03-22$43.03$87.54338,100——
2010-03-19$42.88$87.23492,300——
2010-03-18$43.74$88.98433,100——
2010-03-17$43.53$88.55414,100——
2010-03-16$43.31$88.11359,800——
2010-03-15$43.17$87.82190,700——
2010-03-12$43.31$88.11346,900——
2010-03-11$43.52$88.53312,600——
2010-03-10$43.65$88.80328,500——
2010-03-09$43.18$87.84255,400——
2010-03-08$43.17$87.82253,900——
2010-03-05$43.45$88.39251,600——
2010-03-04$43.07$87.62149,500——
2010-03-03$42.96$87.39233,500——
2010-03-02$43.02$87.52244,900——
2010-03-01$42.81$87.09315,800——
2010-02-26$42.22$85.89357,500——
2010-02-25$42.12$85.68264,900——
2010-02-24$42.27$85.99484,500——
2010-02-23$42.16$85.77266,300——
2010-02-22$42.87$86.60191,800——
2010-02-19$42.90$86.66325,900——
2010-02-18$42.57$85.99388,700——
2010-02-17$42.47$85.79215,900——
2010-02-16$42.25$85.35279,800——
2010-02-12$41.61$84.05302,900——
2010-02-11$41.43$83.69450,400——
2010-02-10$41.01$82.84372,800——
2010-02-09$41.01$82.84475,100——
2010-02-08$40.12$81.04540,900——
2010-02-05$40.31$81.431,197,400——
2010-02-04$40.40$81.611,638,000——
2010-02-03$42.93$86.72497,200——
2010-02-02$42.99$86.84413,500——
2010-02-01$41.69$84.22209,400——
2010-01-29$40.88$82.58335,200——
2010-01-28$41.26$83.35340,600——
2010-01-27$42.20$85.25432,500——
2010-01-26$42.67$86.20404,400——
2010-01-25$43.07$87.00409,800——
2010-01-22$43.21$87.29558,100——
2010-01-21$43.39$87.65686,700——
2010-01-20$43.49$87.85277,600——
2010-01-19$44.01$88.90310,300——
2010-01-15$43.40$87.67407,800——
2010-01-14$44.10$89.08267,000——
2010-01-13$44.24$89.37244,800——
2010-01-12$43.96$88.80462,300——
2010-01-11$44.90$90.70521,100——
2010-01-08$44.71$90.32384,600——
2010-01-07$43.80$88.48405,200——
2010-01-06$43.08$87.02658,400——
2010-01-05$42.84$86.54392,700——
2010-01-04$42.86$86.58268,000——