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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$145.29$349.01657,400——
2018-12-28$144.25$346.52456,600——
2018-12-27$144.02$345.96698,800——
2018-12-26$141.70$340.39993,200——
2018-12-24$136.13$327.01367,600——
2018-12-21$138.64$333.04912,500——
2018-12-20$139.95$336.19630,000——
2018-12-19$142.25$341.71843,500——
2018-12-18$146.63$352.23363,500——
2018-12-17$145.62$349.81463,000——
2018-12-14$147.32$353.89513,800——
2018-12-13$149.94$360.18706,900——
2018-12-12$148.39$356.46468,400——
2018-12-11$147.34$353.94538,500——
2018-12-10$148.71$357.23553,600——
2018-12-07$151.00$362.73643,200——
2018-12-06$155.97$374.67859,300——
2018-12-04$156.49$375.92983,600——
2018-12-03$164.29$394.66700,900——
2018-11-30$166.24$399.34724,600——
2018-11-29$164.00$393.96463,200——
2018-11-28$164.47$395.09525,700——
2018-11-27$160.34$385.17685,000——
2018-11-26$161.20$387.23606,500——
2018-11-23$161.00$386.75206,700——
2018-11-21$160.56$385.70496,300——
2018-11-20$161.90$388.91787,100——
2018-11-19$164.43$394.99499,500——
2018-11-16$165.15$394.44446,900——
2018-11-15$163.06$389.45444,500——
2018-11-14$160.50$383.33372,500——
2018-11-13$159.91$381.93384,600——
2018-11-12$159.02$379.80348,400——
2018-11-09$161.49$385.70470,700——
2018-11-08$161.64$386.06729,900——
2018-11-07$161.01$384.55997,900——
2018-11-06$157.82$376.93450,800——
2018-11-05$155.08$370.39804,200——
2018-11-02$157.26$375.60558,700——
2018-11-01$155.71$371.89626,600——
2018-10-31$153.94$367.67851,600——
2018-10-30$150.73$360.00859,400——
2018-10-29$148.33$354.271,107,200——
2018-10-26$148.71$355.18858,000——
2018-10-25$149.96$358.16856,400——
2018-10-24$147.60$352.52968,000——
2018-10-23$149.11$356.131,188,900——
2018-10-22$150.78$360.121,115,900——
2018-10-19$150.51$359.471,559,900——
2018-10-18$151.47$361.773,299,100——
2018-10-17$167.57$400.221,315,800——
2018-10-16$171.59$409.82606,900——
2018-10-15$169.20$404.11782,000——
2018-10-12$168.63$402.75531,600——
2018-10-11$167.82$400.82671,100——
2018-10-10$170.44$407.07860,100——
2018-10-09$178.00$425.13686,200——
2018-10-08$179.32$428.28641,100——
2018-10-05$179.42$428.52651,900——
2018-10-04$180.62$431.39714,300——
2018-10-03$184.57$440.82509,900——
2018-10-02$185.54$443.14503,900——
2018-10-01$183.91$439.25287,100——
2018-09-28$183.60$438.51479,900——
2018-09-27$184.24$440.03278,300——
2018-09-26$184.49$440.63521,800——
2018-09-25$183.82$439.03552,400——
2018-09-24$185.86$443.90419,000——
2018-09-21$188.46$450.11644,400——
2018-09-20$187.59$448.04460,100——
2018-09-19$187.10$446.86383,800——
2018-09-18$187.25$447.22485,100——
2018-09-17$186.72$445.96682,000——
2018-09-14$186.42$445.24620,300——
2018-09-13$186.20$444.72580,100——
2018-09-12$186.43$445.26704,000——
2018-09-11$184.77$441.30646,000——
2018-09-10$183.75$438.86442,400——
2018-09-07$180.60$431.34425,600——
2018-09-06$181.40$433.25465,000——
2018-09-05$181.01$432.32510,800——
2018-09-04$178.22$425.66357,600——
2018-08-31$176.78$422.22344,100——
2018-08-30$178.46$426.23357,000——
2018-08-29$179.02$427.57651,900——
2018-08-28$177.82$424.70303,000——
2018-08-27$176.84$422.36350,000——
2018-08-24$176.09$420.57332,600——
2018-08-23$176.61$421.81366,700——
2018-08-22$177.40$423.70290,200——
2018-08-21$180.07$430.07487,700——
2018-08-20$177.51$423.96421,100——
2018-08-17$175.34$418.78359,800——
2018-08-16$173.97$415.51380,900——
2018-08-15$172.28$409.51517,900——
2018-08-14$171.84$408.46499,000——
2018-08-13$170.25$404.69303,000——
2018-08-10$170.18$404.52331,100——
2018-08-09$171.55$407.78788,200——
2018-08-08$170.41$405.07450,500——
2018-08-07$170.11$404.351,011,000——
2018-08-06$168.81$401.26979,600——
2018-08-03$168.43$400.36451,700——
2018-08-02$167.25$397.55453,200——
2018-08-01$167.18$397.39553,600——
2018-07-31$169.59$403.12543,900——
2018-07-30$167.33$397.74483,200——
2018-07-27$168.01$399.36404,900——
2018-07-26$168.81$401.26620,100——
2018-07-25$168.24$399.91759,100——
2018-07-24$165.70$393.871,018,500——
2018-07-23$171.18$406.90866,900——
2018-07-20$173.74$412.981,729,300——
2018-07-19$173.29$411.912,717,100——
2018-07-18$158.25$376.161,399,000——
2018-07-17$159.57$379.301,431,700——
2018-07-16$163.87$389.52431,000——
2018-07-13$165.26$392.82276,400——
2018-07-12$164.10$390.07519,100——
2018-07-11$163.32$388.21490,300——
2018-07-10$166.32$395.34319,500——
2018-07-09$165.57$393.56317,100——
2018-07-06$163.36$388.31340,100——
2018-07-05$163.86$389.50802,500——
2018-07-03$160.08$380.51181,300——
2018-07-02$160.35$381.15558,100——
2018-06-29$160.72$382.03613,700——
2018-06-28$162.00$385.08981,500——
2018-06-27$161.89$384.81769,100——
2018-06-26$160.30$381.03551,800——
2018-06-25$159.62$379.42603,600——
2018-06-22$159.67$379.54781,800——
2018-06-21$158.75$377.35408,300——
2018-06-20$160.16$380.70688,300——
2018-06-19$158.78$377.42578,600——
2018-06-18$159.34$378.75414,700——
2018-06-15$161.17$383.10886,700——
2018-06-14$159.48$379.09635,700——
2018-06-13$158.49$376.73530,000——
2018-06-12$158.55$376.87396,400——
2018-06-11$157.89$375.31554,000——
2018-06-08$156.94$373.05235,300——
2018-06-07$156.39$371.74326,000——
2018-06-06$155.42$369.43306,300——
2018-06-05$153.23$364.23428,600——
2018-06-04$152.98$363.63676,700——
2018-06-01$150.82$358.50555,500——
2018-05-31$147.82$351.37551,000——
2018-05-30$150.31$357.29286,400——
2018-05-29$149.36$355.03335,800——
2018-05-25$151.23$359.47224,900——
2018-05-24$151.76$360.73270,700——
2018-05-23$151.18$359.36399,500——
2018-05-22$152.84$363.30563,500——
2018-05-21$154.54$367.34645,700——
2018-05-18$150.33$357.34402,100——
2018-05-17$151.83$358.95389,900——
2018-05-16$150.76$356.42427,100——
2018-05-15$149.54$353.54457,200——
2018-05-14$149.60$353.68424,500——
2018-05-11$148.98$352.21425,900——
2018-05-10$147.75$349.31244,100——
2018-05-09$148.04$349.99526,100——
2018-05-08$147.90$349.66499,800——
2018-05-07$146.60$346.59374,000——
2018-05-04$145.73$344.53391,100——
2018-05-03$143.13$338.38695,200——
2018-05-02$145.19$343.25598,100——
2018-05-01$145.11$343.06640,600——
2018-04-30$145.25$343.40587,900——
2018-04-27$147.23$348.08475,300——
2018-04-26$147.84$349.52578,700——
2018-04-25$146.36$346.02781,700——
2018-04-24$146.17$345.57829,500——
2018-04-23$147.39$348.45938,700——
2018-04-20$146.84$347.151,340,200——
2018-04-19$152.59$360.752,819,500——
2018-04-18$143.64$339.591,195,000——
2018-04-17$144.44$341.48737,600——
2018-04-16$147.06$347.67680,600——
2018-04-13$145.56$344.13340,500——
2018-04-12$145.44$343.84434,400——
2018-04-11$144.59$341.84860,500——
2018-04-10$146.92$347.34607,800——
2018-04-09$145.40$343.75355,800——
2018-04-06$145.96$345.07530,400——
2018-04-05$149.61$353.70545,700——
2018-04-04$150.56$355.95618,900——
2018-04-03$148.01$349.92695,400——
2018-04-02$145.53$344.06792,500——
2018-03-29$147.54$348.81629,000——
2018-03-28$147.22$348.05492,300——
2018-03-27$146.38$346.071,061,200——
2018-03-26$148.85$351.91947,400——
2018-03-23$146.26$345.78465,200——
2018-03-22$148.41$350.87559,600——
2018-03-21$151.70$358.64539,600——
2018-03-20$150.79$356.49613,900——
2018-03-19$149.43$353.28839,400——
2018-03-16$152.90$361.481,223,800——
2018-03-15$152.14$359.68520,700——
2018-03-14$152.21$359.85676,400——
2018-03-13$151.94$359.21834,500——
2018-03-12$151.47$358.101,599,600——
2018-03-09$153.38$362.621,915,000——
2018-03-08$154.77$365.901,071,600——
2018-03-07$158.95$375.78426,200——
2018-03-06$158.94$375.76496,800——
2018-03-05$156.05$368.93523,300——
2018-03-02$153.65$363.25495,400——
2018-03-01$153.22$362.24844,300——
2018-02-28$159.22$374.48990,300——
2018-02-27$158.27$372.25549,700——
2018-02-26$160.16$376.70486,700——
2018-02-23$160.22$376.84262,800——
2018-02-22$159.79$375.83438,600——
2018-02-21$158.08$371.80614,500——
2018-02-20$160.94$378.53732,200——
2018-02-16$160.88$378.39721,300——
2018-02-15$161.18$379.09492,700——
2018-02-14$159.03$374.04466,900——
2018-02-13$157.64$370.77747,700——
2018-02-12$159.25$374.55761,200——
2018-02-09$158.81$373.522,047,600——
2018-02-08$156.72$368.601,697,000——
2018-02-07$166.63$391.91865,200——
2018-02-06$167.07$392.95887,100——
2018-02-05$164.29$386.41922,700——
2018-02-02$167.89$394.88792,800——
2018-02-01$169.88$399.56698,800——
2018-01-31$171.31$402.92765,100——
2018-01-30$172.89$406.641,206,600——
2018-01-29$177.91$418.44772,500——
2018-01-26$182.25$428.65337,000——
2018-01-25$181.03$425.78399,100——
2018-01-24$182.77$429.87505,300——
2018-01-23$183.20$430.89550,600——
2018-01-22$182.69$429.69511,000——
2018-01-19$182.79$429.92542,600——
2018-01-18$179.76$422.79592,200——
2018-01-17$181.17$426.11398,200——
2018-01-16$180.67$424.93647,500——
2018-01-12$183.59$431.80584,600——
2018-01-11$183.76$432.20425,300——
2018-01-10$180.39$424.28494,700——
2018-01-09$178.76$420.44617,400——
2018-01-08$181.47$426.821,454,300——
2018-01-05$178.45$419.71407,800——
2018-01-04$176.17$414.35432,400——
2018-01-03$175.19$412.05434,800——
2018-01-02$176.89$416.04727,700——