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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$288.84$789.87158,200——
2023-12-28$289.94$792.88163,700——
2023-12-27$290.19$793.56179,800——
2023-12-26$289.91$792.80170,300——
2023-12-22$288.15$787.99134,500——
2023-12-21$287.02$784.90174,700——
2023-12-20$284.14$777.02274,300——
2023-12-19$288.55$789.08226,300——
2023-12-18$287.30$785.66220,900——
2023-12-15$286.28$782.87618,500——
2023-12-14$289.20$790.86361,200——
2023-12-13$284.07$776.83328,600——
2023-12-12$280.10$765.97231,600——
2023-12-11$281.07$768.62294,600——
2023-12-08$278.22$760.83222,300——
2023-12-07$280.00$765.70228,800——
2023-12-06$280.14$766.08229,800——
2023-12-05$278.94$762.80253,600——
2023-12-04$280.92$768.21226,800——
2023-12-01$279.86$765.31266,400——
2023-11-30$274.69$751.18386,500——
2023-11-29$271.84$743.38144,400——
2023-11-28$270.96$740.98160,400——
2023-11-27$273.87$748.93193,800——
2023-11-24$275.14$752.41149,500——
2023-11-22$274.67$751.12184,200——
2023-11-21$274.87$751.67174,500——
2023-11-20$275.27$752.76202,000——
2023-11-17$277.76$754.49225,100——
2023-11-16$274.72$746.23225,200——
2023-11-15$275.04$747.10204,500——
2023-11-14$275.19$747.50253,100——
2023-11-13$267.20$725.80171,800——
2023-11-10$270.04$733.52139,500——
2023-11-09$265.42$720.97142,700——
2023-11-08$265.68$721.67180,700——
2023-11-07$267.07$725.45145,600——
2023-11-06$268.96$730.58196,500——
2023-11-03$270.86$735.74270,900——
2023-11-02$263.37$715.40209,100——
2023-11-01$260.52$707.66263,100——
2023-10-31$257.94$700.65339,300——
2023-10-30$254.49$691.28290,800——
2023-10-27$252.34$685.44240,700——
2023-10-26$253.49$688.56223,700——
2023-10-25$250.20$679.62207,600——
2023-10-24$254.04$690.05227,400——
2023-10-23$250.55$680.57291,300——
2023-10-20$252.90$686.96291,400——
2023-10-19$252.71$686.44449,100——
2023-10-18$250.35$680.03291,300——
2023-10-17$259.04$703.64300,200——
2023-10-16$257.15$698.50221,600——
2023-10-13$253.65$689.00211,600——
2023-10-12$254.34$690.87265,500——
2023-10-11$261.21$709.53208,900——
2023-10-10$260.74$708.25230,100——
2023-10-09$260.42$707.38217,300——
2023-10-06$259.71$705.46266,400——
2023-10-05$257.90$700.54249,000——
2023-10-04$255.89$695.08161,000——
2023-10-03$253.95$689.81258,100——
2023-10-02$251.76$683.86234,900——
2023-09-29$255.06$692.83232,400——
2023-09-28$257.64$699.83188,700——
2023-09-27$253.97$689.86252,800——
2023-09-26$252.96$687.12233,400——
2023-09-25$256.29$696.17194,000——
2023-09-22$255.86$695.00194,600——
2023-09-21$255.14$693.04272,500——
2023-09-20$255.73$694.65315,800——
2023-09-19$260.10$706.52252,300——
2023-09-18$260.69$708.12237,300——
2023-09-15$260.42$707.38401,400——
2023-09-14$263.91$716.86175,700——
2023-09-13$261.06$709.12141,100——
2023-09-12$262.40$712.76209,000——
2023-09-11$261.25$709.64225,100——
2023-09-08$259.74$705.54165,300——
2023-09-07$258.75$702.85369,400——
2023-09-06$262.50$713.03197,400——
2023-09-05$263.27$715.13213,700——
2023-09-01$270.52$734.82138,100——
2023-08-31$268.60$729.60208,800——
2023-08-30$268.88$730.36148,700——
2023-08-29$266.89$724.96170,500——
2023-08-28$265.11$720.12157,900——
2023-08-25$264.65$718.87191,000——
2023-08-24$262.08$711.89187,100——
2023-08-23$266.60$724.17172,100——
2023-08-22$264.96$719.72141,500——
2023-08-21$267.19$725.77152,300——
2023-08-18$268.55$729.47218,800——
2023-08-17$265.72$721.78171,100——
2023-08-16$267.70$722.76243,700——
2023-08-15$267.74$722.87154,700——
2023-08-14$270.63$730.67287,200——
2023-08-11$270.34$729.89161,500——
2023-08-10$268.49$724.89183,700——
2023-08-09$272.56$735.88106,100——
2023-08-08$272.89$736.77124,300——
2023-08-07$273.74$739.07325,200——
2023-08-04$272.23$734.99225,900——
2023-08-03$273.52$738.47224,000——
2023-08-02$273.62$738.74213,900——
2023-08-01$275.00$742.47191,700——
2023-07-31$272.44$735.56308,900——
2023-07-28$272.09$734.61183,000——
2023-07-27$269.80$728.43263,600——
2023-07-26$269.00$726.27303,900——
2023-07-25$273.13$737.42226,400——
2023-07-24$274.61$741.42283,400——
2023-07-21$275.55$743.95383,800——
2023-07-20$272.74$736.37714,200——
2023-07-19$294.31$794.60365,700——
2023-07-18$295.09$796.71294,600——
2023-07-17$294.76$795.82307,500——
2023-07-14$292.96$790.96280,600——
2023-07-13$290.59$784.56238,400——
2023-07-12$292.76$790.42304,600——
2023-07-11$291.20$786.21230,900——
2023-07-10$285.39$770.52250,400——
2023-07-07$280.73$757.94205,500——
2023-07-06$281.21$759.23215,900——
2023-07-05$283.71$765.98208,200——
2023-07-03$286.86$774.49124,100——
2023-06-30$288.19$778.08242,900——
2023-06-29$286.96$774.76291,200——
2023-06-28$283.19$764.58280,500——
2023-06-27$283.18$764.55266,700——
2023-06-26$277.79$750.00220,700——
2023-06-23$273.62$738.74396,000——
2023-06-22$273.54$738.53262,700——
2023-06-21$272.88$736.74359,700——
2023-06-20$273.02$737.12236,800——
2023-06-16$273.87$739.42482,100——
2023-06-15$274.27$740.50176,100——
2023-06-14$271.78$733.77199,900——
2023-06-13$273.63$738.77381,300——
2023-06-12$267.26$721.57235,900——
2023-06-09$267.58$722.44163,200——
2023-06-08$269.33$727.16273,000——
2023-06-07$269.86$728.59227,200——
2023-06-06$262.77$709.45199,900——
2023-06-05$259.38$700.30254,100——
2023-06-02$259.71$701.19273,600——
2023-06-01$252.67$682.18360,900——
2023-05-31$248.86$671.89742,200——
2023-05-30$256.65$692.93235,600——
2023-05-26$257.35$694.82197,900——
2023-05-25$255.76$690.52218,200——
2023-05-24$255.29$689.25247,100——
2023-05-23$258.47$697.84247,500——
2023-05-22$261.30$705.48297,700——
2023-05-19$260.86$704.29979,300——
2023-05-18$261.26$705.37308,000——
2023-05-17$257.53$690.93265,900——
2023-05-16$254.59$683.04258,800——
2023-05-15$257.77$691.57211,600——
2023-05-12$256.04$686.93182,100——
2023-05-11$256.03$686.90184,100——
2023-05-10$256.79$688.94239,400——
2023-05-09$257.38$690.53321,600——
2023-05-08$259.87$697.21192,800——
2023-05-05$260.81$699.73231,300——
2023-05-04$258.68$694.01254,100——
2023-05-03$262.37$703.91268,800——
2023-05-02$262.08$703.13248,800——
2023-05-01$262.45$704.13257,000——
2023-04-28$259.41$695.97284,700——
2023-04-27$259.40$695.94270,800——
2023-04-26$254.13$681.81304,500——
2023-04-25$257.85$691.79367,600——
2023-04-24$259.12$695.19542,300——
2023-04-21$263.01$705.63488,000——
2023-04-20$258.89$694.58865,100——
2023-04-19$239.77$643.28256,000——
2023-04-18$242.24$649.91259,100——
2023-04-17$240.60$645.51235,700——
2023-04-14$239.94$643.74218,000——
2023-04-13$238.91$640.97267,200——
2023-04-12$237.93$638.34210,200——
2023-04-11$235.88$632.84334,500——
2023-04-10$233.36$626.08427,800——
2023-04-06$228.71$613.61316,000——
2023-04-05$229.73$616.34420,400——
2023-04-04$236.74$635.15274,000——
2023-04-03$246.64$661.71199,100——
2023-03-31$246.89$662.38275,000——
2023-03-30$241.91$649.02260,600——
2023-03-29$241.55$648.05201,500——
2023-03-28$239.27$641.94198,500——
2023-03-27$237.05$635.98251,000——
2023-03-24$234.39$628.85319,400——
2023-03-23$233.75$627.13356,300——
2023-03-22$233.66$626.89276,900——
2023-03-21$239.08$641.43208,700——
2023-03-20$237.08$636.06340,900——
2023-03-17$231.74$621.74897,800——
2023-03-16$237.25$636.52324,200——
2023-03-15$236.36$634.13339,500——
2023-03-14$240.76$645.94365,900——
2023-03-13$237.56$637.35301,400——
2023-03-10$240.16$644.33369,200——
2023-03-09$246.93$662.49268,600——
2023-03-08$247.08$662.89288,500——
2023-03-07$247.00$662.68203,900——
2023-03-06$248.29$666.14240,500——
2023-03-03$250.10$670.99210,400——
2023-03-02$248.92$667.83206,500——
2023-03-01$247.29$663.45264,500——
2023-02-28$248.68$667.18398,000——
2023-02-27$246.85$662.27181,500——
2023-02-24$246.77$662.06194,000——
2023-02-23$246.21$660.56205,200——
2023-02-22$244.25$655.30237,400——
2023-02-21$246.01$655.67272,100——
2023-02-17$252.28$672.391,114,100——
2023-02-16$252.45$672.84240,600——
2023-02-15$253.81$676.46203,800——
2023-02-14$252.20$672.17229,000——
2023-02-13$255.15$680.03310,600——
2023-02-10$251.33$669.85213,300——
2023-02-09$249.26$664.34268,100——
2023-02-08$251.20$669.51226,100——
2023-02-07$254.34$677.88335,200——
2023-02-06$257.42$686.08269,100——
2023-02-03$259.66$692.05282,700——
2023-02-02$257.97$687.55751,800——
2023-02-01$250.37$667.29443,800——
2023-01-31$248.73$662.92363,700——
2023-01-30$242.51$646.35260,500——
2023-01-27$244.45$651.52240,500——
2023-01-26$242.87$647.31175,400——
2023-01-25$240.62$641.31254,800——
2023-01-24$240.96$642.21194,100——
2023-01-23$238.83$636.54181,600——
2023-01-20$238.41$635.42298,500——
2023-01-19$234.49$624.97415,000——
2023-01-18$240.89$642.03312,800——
2023-01-17$245.38$654.00256,400——
2023-01-13$248.81$663.14236,500——
2023-01-12$248.24$661.62269,000——
2023-01-11$246.93$658.13348,300——
2023-01-10$244.42$651.44257,000——
2023-01-09$240.40$640.72365,300——
2023-01-06$237.41$632.75260,400——
2023-01-05$230.05$613.14256,100——
2023-01-04$232.32$619.19189,900——
2023-01-03$229.38$611.35310,700——