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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$78.99$171.38270,500——
2012-12-28$77.34$167.80129,300——
2012-12-27$78.14$169.54149,700——
2012-12-26$77.96$169.14120,900——
2012-12-24$78.61$170.5590,400——
2012-12-21$78.22$169.71566,400——
2012-12-20$79.13$171.68291,200——
2012-12-19$78.87$171.12276,000——
2012-12-18$79.79$173.12187,700——
2012-12-17$79.11$171.64164,600——
2012-12-14$77.89$168.99246,600——
2012-12-13$79.00$171.40131,300——
2012-12-12$80.00$173.57328,100——
2012-12-11$79.31$172.07306,700——
2012-12-10$79.72$172.96310,200——
2012-12-07$78.06$169.36259,600——
2012-12-06$78.53$170.38190,300——
2012-12-05$78.34$169.97290,600——
2012-12-04$78.65$170.64147,300——
2012-12-03$78.94$171.27144,600——
2012-11-30$79.44$172.36277,600——
2012-11-29$80.03$173.64226,400——
2012-11-28$78.56$170.45341,800——
2012-11-27$77.69$168.56128,000——
2012-11-26$78.21$169.69233,100——
2012-11-23$77.83$168.86123,100——
2012-11-21$77.70$168.58233,500——
2012-11-20$77.76$168.71469,800——
2012-11-19$76.80$166.63350,400——
2012-11-16$74.76$162.20296,300——
2012-11-15$74.15$160.88487,900——
2012-11-14$74.45$160.70714,700——
2012-11-13$76.50$165.13392,400——
2012-11-12$77.19$166.62222,000——
2012-11-09$77.17$166.58164,200——
2012-11-08$77.04$166.30212,800——
2012-11-07$77.50$167.29250,800——
2012-11-06$79.86$172.38244,800——
2012-11-05$79.41$171.41137,800——
2012-11-02$78.75$169.99301,800——
2012-11-01$79.17$170.89325,700——
2012-10-31$77.33$166.92324,100——
2012-10-26$76.51$165.15180,500——
2012-10-25$76.37$164.85286,600——
2012-10-24$76.02$164.09358,600——
2012-10-23$75.45$162.86243,900——
2012-10-22$75.25$162.43356,900——
2012-10-19$75.85$163.73519,100——
2012-10-18$76.97$166.141,121,500——
2012-10-17$74.25$160.27330,000——
2012-10-16$73.64$158.96215,700——
2012-10-15$72.66$156.84198,000——
2012-10-12$71.28$153.86295,500——
2012-10-11$71.84$155.07243,400——
2012-10-10$71.59$154.53224,700——
2012-10-09$71.53$154.40142,900——
2012-10-08$72.80$157.14252,500——
2012-10-05$72.77$157.08102,300——
2012-10-04$72.39$156.26113,400——
2012-10-03$71.63$154.62236,700——
2012-10-02$71.85$155.09184,000——
2012-10-01$71.50$154.34242,800——
2012-09-28$71.87$155.14285,800——
2012-09-27$71.22$153.73213,600——
2012-09-26$70.36$151.88232,500——
2012-09-25$71.23$153.75314,000——
2012-09-24$71.51$154.36298,500——
2012-09-21$71.98$155.37391,800——
2012-09-20$72.30$156.06227,500——
2012-09-19$72.91$157.38268,200——
2012-09-18$72.95$157.47239,900——
2012-09-17$72.50$156.50162,400——
2012-09-14$73.43$158.50259,400——
2012-09-13$72.63$156.78204,800——
2012-09-12$72.42$156.32181,000——
2012-09-11$72.21$155.87223,600——
2012-09-10$72.52$156.54133,500——
2012-09-07$73.23$158.07369,700——
2012-09-06$72.98$157.53561,900——
2012-09-05$69.96$151.01274,800——
2012-09-04$70.02$151.14566,900——
2012-08-31$69.42$149.85239,000——
2012-08-30$69.39$149.78315,500——
2012-08-29$69.54$150.11162,900——
2012-08-28$69.46$149.93208,100——
2012-08-27$69.57$150.17208,100——
2012-08-24$69.96$151.01180,800——
2012-08-23$69.77$150.60179,800——
2012-08-22$70.38$151.92288,900——
2012-08-21$70.02$151.14357,000——
2012-08-20$69.91$150.91168,800——
2012-08-17$70.31$151.77304,800——
2012-08-16$69.86$150.80293,100——
2012-08-15$68.12$146.31361,300——
2012-08-14$68.54$147.21396,700——
2012-08-13$68.62$147.38155,800——
2012-08-10$68.64$147.42257,000——
2012-08-09$68.25$146.59338,000——
2012-08-08$68.43$146.97184,300——
2012-08-07$68.15$146.37372,100——
2012-08-06$67.45$144.87268,100——
2012-08-03$67.45$144.87321,300——
2012-08-02$65.91$141.56501,000——
2012-08-01$66.44$142.70639,900——
2012-07-31$67.78$145.58439,900——
2012-07-30$68.94$148.07426,300——
2012-07-27$70.20$150.77344,500——
2012-07-26$69.18$148.581,022,800——
2012-07-25$67.67$145.34630,700——
2012-07-24$66.90$143.69376,400——
2012-07-23$67.20$144.33457,400——
2012-07-20$67.65$145.30838,000——
2012-07-19$67.24$144.421,501,500——
2012-07-18$61.34$131.75790,600——
2012-07-17$59.90$128.65408,200——
2012-07-16$60.41$129.75207,800——
2012-07-13$61.21$131.47174,100——
2012-07-12$59.96$128.78240,000——
2012-07-11$60.10$129.08191,600——
2012-07-10$60.72$130.41188,000——
2012-07-09$61.78$132.69164,800——
2012-07-06$61.66$132.43127,900——
2012-07-05$62.52$134.28348,900——
2012-07-03$62.53$134.30296,200——
2012-07-02$61.93$133.01353,000——
2012-06-29$62.25$133.70511,500——
2012-06-28$59.45$127.69813,500——
2012-06-27$59.99$128.85540,700——
2012-06-26$60.00$128.87756,400——
2012-06-25$60.28$129.47437,100——
2012-06-22$62.10$133.38366,400——
2012-06-21$61.95$133.06319,200——
2012-06-20$63.36$136.08308,200——
2012-06-19$64.24$137.97223,500——
2012-06-18$63.64$136.69214,400——
2012-06-15$63.19$135.72318,600——
2012-06-14$62.41$134.04250,000——
2012-06-13$62.17$133.53253,200——
2012-06-12$63.04$135.40344,700——
2012-06-11$61.34$131.75195,400——
2012-06-08$62.66$134.58326,800——
2012-06-07$61.72$132.56477,500——
2012-06-06$60.73$130.44310,500——
2012-06-05$58.57$125.80458,200——
2012-06-04$57.63$123.78447,400——
2012-06-01$58.57$125.80740,000——
2012-05-31$60.51$129.961,948,300——
2012-05-30$60.25$129.40458,000——
2012-05-29$60.97$130.95263,800——
2012-05-25$60.12$129.12224,200——
2012-05-24$60.62$130.20247,100——
2012-05-23$60.68$130.33311,000——
2012-05-22$60.02$128.91273,000——
2012-05-21$59.54$127.88300,100——
2012-05-18$58.10$124.79384,000——
2012-05-17$58.22$125.04451,800——
2012-05-16$60.17$128.50316,700——
2012-05-15$60.32$128.82285,000——
2012-05-14$60.44$129.08201,000——
2012-05-11$61.33$130.98305,000——
2012-05-10$60.97$130.21369,500——
2012-05-09$61.22$130.74314,400——
2012-05-08$61.94$132.28348,700——
2012-05-07$62.48$133.44382,400——
2012-05-04$62.35$133.16545,400——
2012-05-03$62.79$134.10453,200——
2012-05-02$62.81$134.14413,000——
2012-05-01$62.63$133.76273,600——
2012-04-30$62.54$133.56235,000——
2012-04-27$63.55$135.72370,700——
2012-04-26$62.57$133.63539,200——
2012-04-25$62.24$132.92461,100——
2012-04-24$61.89$132.18337,600——
2012-04-23$60.66$129.55354,600——
2012-04-20$61.65$131.66484,400——
2012-04-19$61.56$131.471,120,200——
2012-04-18$59.65$127.39500,600——
2012-04-17$60.62$129.46360,800——
2012-04-16$59.54$127.16295,600——
2012-04-13$59.27$126.58220,800——
2012-04-12$59.75$127.61245,000——
2012-04-11$58.71$125.38260,600——
2012-04-10$57.65$123.12221,500——
2012-04-09$59.19$126.41303,100——
2012-04-05$59.71$127.52340,400——
2012-04-04$60.28$128.74272,800——
2012-04-03$60.62$129.46374,700——
2012-04-02$61.31$130.94373,900——
2012-03-30$60.97$130.21284,700——
2012-03-29$61.07$130.42245,400——
2012-03-28$60.98$130.23202,800——
2012-03-27$61.77$131.92289,700——
2012-03-26$61.80$131.98290,800——
2012-03-23$60.58$129.38222,700——
2012-03-22$60.24$128.65433,400——
2012-03-21$60.49$129.19309,400——
2012-03-20$60.44$129.08228,800——
2012-03-19$61.00$130.27392,900——
2012-03-16$61.51$131.36424,700——
2012-03-15$62.18$132.79293,000——
2012-03-14$61.29$130.89183,600——
2012-03-13$61.30$130.92393,900——
2012-03-12$60.42$129.04163,600——
2012-03-09$60.45$129.10228,700——
2012-03-08$60.21$128.59343,600——
2012-03-07$59.07$126.15204,100——
2012-03-06$58.53$125.00303,100——
2012-03-05$60.30$128.78326,000——
2012-03-02$60.33$128.84347,600——
2012-03-01$61.20$130.70356,700——
2012-02-29$61.13$130.55266,200——
2012-02-28$61.30$130.92273,800——
2012-02-27$61.07$130.42242,000——
2012-02-24$60.73$129.70296,300——
2012-02-23$61.31$130.94239,800——
2012-02-22$61.06$130.40272,200——
2012-02-21$61.90$131.47249,900——
2012-02-17$62.16$132.02279,900——
2012-02-16$61.99$131.66317,800——
2012-02-15$60.48$128.45486,400——
2012-02-14$62.09$131.87324,000——
2012-02-13$62.18$132.07465,300——
2012-02-10$60.98$129.52492,300——
2012-02-09$60.73$128.99409,900——
2012-02-08$60.00$127.44251,800——
2012-02-07$59.84$127.10540,400——
2012-02-06$59.80$127.01670,500——
2012-02-03$59.59$126.56413,100——
2012-02-02$58.19$123.59584,300——
2012-02-01$57.06$121.19529,100——
2012-01-31$56.51$120.02507,000——
2012-01-30$56.20$119.36474,200——
2012-01-27$56.76$120.55487,500——
2012-01-26$56.18$119.32523,300——
2012-01-25$56.18$119.32392,600——
2012-01-24$54.94$116.69312,600——
2012-01-23$54.47$115.69330,800——
2012-01-20$54.41$115.56347,400——
2012-01-19$54.29$115.31651,600——
2012-01-18$53.71$114.08484,200——
2012-01-17$53.11$112.80313,000——
2012-01-13$53.03$112.63240,700——
2012-01-12$54.02$114.73425,600——
2012-01-11$53.53$113.69244,300——
2012-01-10$53.38$113.37269,900——
2012-01-09$52.39$111.27240,200——
2012-01-06$52.01$110.47311,600——
2012-01-05$51.80$110.02472,400——
2012-01-04$51.12$108.57531,800——
2012-01-03$51.24$108.83440,800——