Snap-on Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	322.69	322.81	320.16	321.59	-	0.16%	9,158
Jun 3, 2025	316.05	321.45	315.20	321.08	321.08	1.45%	251,072
Jun 2, 2025	319.90	319.90	314.09	316.49	316.49	-1.33%	363,720
May 30, 2025	320.50	322.14	317.89	320.75	320.75	-0.50%	631,514
May 29, 2025	323.00	323.77	320.48	322.36	322.36	0.64%	235,494
May 28, 2025	326.15	326.18	320.20	320.32	320.32	-1.67%	268,452
May 27, 2025	324.00	326.07	319.46	325.76	325.76	2.03%	261,947
May 23, 2025	317.09	320.57	317.09	319.29	319.29	-0.58%	289,667
May 22, 2025	321.59	323.44	317.95	321.14	321.14	-0.30%	230,975
May 21, 2025	325.73	328.59	321.88	322.12	322.12	-1.41%	370,194
May 20, 2025	328.50	329.30	326.22	326.73	326.73	-1.56%	213,993
May 19, 2025	328.76	332.45	327.90	331.92	329.76	0.06%	257,160
May 16, 2025	328.46	332.01	327.06	331.73	329.57	1.17%	271,214
May 15, 2025	325.01	328.78	323.78	327.89	325.76	0.86%	228,854
May 14, 2025	325.58	325.91	321.28	325.08	322.97	-0.68%	299,164
May 13, 2025	326.84	329.69	325.47	327.32	325.19	0.10%	287,553
May 12, 2025	325.75	326.99	322.77	326.99	324.86	3.59%	261,413
May 9, 2025	316.76	319.24	313.89	315.66	313.61	-0.41%	158,576
May 8, 2025	317.23	322.59	313.97	316.95	314.89	0.73%	325,295
May 7, 2025	313.04	316.26	311.20	314.66	312.61	1.04%	334,637
May 6, 2025	311.01	313.78	309.57	311.42	309.39	-0.75%	314,106
May 5, 2025	315.63	317.99	313.10	313.76	311.72	-1.01%	275,438
May 2, 2025	316.51	318.49	314.35	316.95	314.89	1.68%	326,940
May 1, 2025	314.70	316.09	311.48	311.71	309.68	-0.67%	334,986
Apr 30, 2025	307.42	314.61	301.76	313.81	311.77	1.33%	605,138
Apr 29, 2025	308.50	310.30	306.55	309.69	307.68	-0.03%	311,200
Apr 28, 2025	310.64	313.75	307.02	309.79	307.77	0.33%	393,670
Apr 25, 2025	309.86	311.04	305.80	308.76	306.75	-0.64%	262,959
Apr 24, 2025	304.55	311.30	303.36	310.74	308.72	2.03%	343,753
Apr 23, 2025	308.45	313.37	302.35	304.55	302.57	1.07%	454,202
Apr 22, 2025	295.15	303.67	294.92	301.33	299.37	3.07%	399,002
Apr 21, 2025	305.16	305.57	289.81	292.36	290.46	-4.28%	632,877
Apr 17, 2025	315.64	320.10	301.18	305.44	303.45	-8.00%	1,850,663
Apr 16, 2025	334.98	339.11	328.93	332.00	329.84	-1.50%	586,074
Apr 15, 2025	336.91	342.32	336.44	337.07	334.88	0.05%	420,771
Apr 14, 2025	340.11	341.48	333.52	336.89	334.70	0.21%	371,889
Apr 11, 2025	320.78	340.60	319.45	336.17	333.98	4.28%	611,212
Apr 10, 2025	324.53	325.27	311.37	322.36	320.26	-2.28%	334,724
Apr 9, 2025	305.79	331.81	303.93	329.88	327.73	6.62%	583,893
Apr 8, 2025	318.55	320.98	304.68	309.39	307.38	-0.44%	578,770
Apr 7, 2025	307.89	320.84	300.82	310.77	308.75	-1.34%	618,065
Apr 4, 2025	320.86	322.70	313.32	314.99	312.94	-3.81%	649,030
Apr 3, 2025	331.44	336.57	324.92	327.45	325.32	-4.31%	571,446
Apr 2, 2025	336.16	343.43	336.05	342.20	339.97	0.77%	302,415
Apr 1, 2025	334.79	339.58	332.10	339.58	337.37	0.76%	358,852
Mar 31, 2025	330.69	339.93	328.11	337.01	334.82	2.34%	414,963
Mar 28, 2025	335.40	337.77	327.66	329.31	327.17	-1.78%	280,031
Mar 27, 2025	338.06	338.06	332.38	335.29	333.11	-0.64%	308,276
Mar 26, 2025	337.37	340.84	336.11	337.45	335.25	0.46%	238,250
Mar 25, 2025	337.53	337.87	333.13	335.92	333.73	-0.43%	289,675