Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	270.70	272.18	267.30	267.96	325,764	-4.29(-1.58%)
Apr 29, 2024	270.60	273.57	270.60	272.25	267,842	+1.55(+0.57%)
Apr 26, 2024	270.89	272.87	270.01	270.70	237,139	+0.54(+0.20%)
Apr 25, 2024	272.63	273.00	269.81	270.16	261,209	-3.43(-1.25%)
Apr 24, 2024	271.36	275.14	271.36	273.59	298,991	+2.25(+0.83%)
Apr 23, 2024	268.69	272.76	268.69	271.34	289,165	+2.78(+1.04%)
Apr 22, 2024	268.77	271.05	267.13	268.56	374,444	-0.24(-0.09%)
Apr 19, 2024	262.10	269.10	261.95	268.80	522,147	+7.04(+2.69%)
Apr 18, 2024	273.67	273.67	261.33	261.76	861,905	-21.74(-7.67%)
Apr 17, 2024	284.53	286.81	281.74	283.50	437,820	+1.05(+0.37%)
Apr 16, 2024	284.45	284.72	279.87	282.45	355,882	-3.38(-1.18%)
Apr 15, 2024	292.47	294.14	284.72	285.83	314,997	-3.75(-1.29%)
Apr 12, 2024	290.59	292.62	288.12	289.58	347,966	-1.96(-0.67%)
Apr 11, 2024	292.77	293.34	290.09	291.54	303,370	-0.54(-0.18%)
Apr 10, 2024	290.67	293.76	289.21	292.08	252,660	-1.91(-0.65%)
Apr 09, 2024	294.49	294.49	291.61	293.99	240,617	+0.68(+0.23%)
Apr 08, 2024	293.73	295.33	292.94	293.31	222,207	+0.55(+0.19%)
Apr 05, 2024	293.76	294.71	292.31	292.76	210,254	-0.45(-0.15%)
Apr 04, 2024	294.61	296.68	292.43	293.21	268,823	+0.70(+0.24%)
Apr 03, 2024	292.07	294.19	292.07	292.51	257,241	+0.42(+0.14%)
Apr 02, 2024	294.03	294.03	290.79	292.09	283,286	-2.54(-0.86%)
Apr 01, 2024	295.43	296.45	293.59	294.63	263,711	-1.59(-0.54%)
Mar 28, 2024	297.14	298.49	295.79	296.22	241,599	-0.72(-0.24%)
Mar 27, 2024	293.17	297.12	293.17	296.94	242,448	+5.97(+2.05%)
Mar 26, 2024	291.96	292.86	290.78	290.97	322,183	-0.92(-0.32%)
Mar 25, 2024	291.85	293.43	290.77	291.89	227,688	+0.26(+0.09%)
Mar 22, 2024	294.99	294.99	290.50	291.63	273,301	-1.55(-0.53%)
Mar 21, 2024	292.80	294.75	292.17	293.18	406,194	+1.17(+0.40%)
Mar 20, 2024	289.62	292.69	288.00	292.01	229,242	+2.80(+0.97%)
Mar 19, 2024	287.73	289.80	285.85	289.21	380,553	+1.88(+0.65%)
Mar 18, 2024	289.65	291.17	285.88	287.33	380,412	-1.87(-0.65%)
Mar 15, 2024	289.15	293.40	288.59	289.20	1,995,356	-1.65(-0.57%)
Mar 14, 2024	294.83	296.65	289.12	290.85	390,469	-3.91(-1.33%)
Mar 13, 2024	294.47	295.86	292.31	294.76	375,279	-0.25(-0.08%)
Mar 12, 2024	291.66	295.79	290.17	295.01	277,960	+2.81(+0.96%)
Mar 11, 2024	295.22	297.61	288.73	292.20	383,728	-3.04(-1.03%)
Mar 08, 2024	295.95	297.53	292.68	295.24	491,111	+0.63(+0.21%)
Mar 07, 2024	286.75	294.93	285.77	294.61	515,983	+8.95(+3.13%)
Mar 06, 2024	284.19	286.78	283.30	285.66	229,177	+2.62(+0.93%)
Mar 05, 2024	283.67	287.00	282.63	283.04	416,651	-1.47(-0.52%)
Mar 04, 2024	281.58	286.30	280.41	284.51	462,040	+7.21(+2.60%)
Mar 01, 2024	274.97	277.51	274.59	277.30	216,064	+1.64(+0.59%)
Feb 29, 2024	276.50	277.37	274.12	275.66	398,383	+0.47(+0.17%)
Feb 28, 2024	273.16	276.46	272.49	275.19	299,174	+1.43(+0.52%)
Feb 27, 2024	273.00	274.06	271.03	273.76	276,769	+2.55(+0.94%)
Feb 26, 2024	270.04	272.12	268.60	271.21	245,365	+0.26(+0.10%)
Feb 23, 2024	270.23	271.58	268.83	270.95	192,440	+1.58(+0.59%)
Feb 22, 2024	267.42	269.99	266.17	269.37	311,413	+2.10(+0.78%)
Feb 21, 2024	267.54	269.05	266.60	267.27	268,530	+0.08(+0.03%)
Feb 20, 2024	264.97	267.47	264.35	267.19	395,880	+1.79(+0.67%)
Feb 16, 2024	266.45	268.39	264.85	265.41	315,890	-1.75(-0.65%)
Feb 15, 2024	262.00	267.27	262.00	267.15	279,961	+5.82(+2.23%)
Feb 14, 2024	262.19	264.14	260.64	261.34	316,659	+1.04(+0.40%)
Feb 13, 2024	262.86	263.68	257.76	260.29	342,553	-5.61(-2.11%)
Feb 12, 2024	260.28	266.30	260.28	265.90	363,178	+5.27(+2.02%)
Feb 09, 2024	264.23	266.30	259.48	260.63	475,210	-3.58(-1.35%)
Feb 08, 2024	285.03	286.02	264.21	264.21	781,749	-28.27(-9.67%)
Feb 07, 2024	292.85	293.48	290.96	292.48	265,555	+1.07(+0.37%)
Feb 06, 2024	289.50	292.48	289.50	291.41	192,116	+1.91(+0.66%)
Feb 05, 2024	287.51	291.42	287.11	289.50	188,133	-1.10(-0.38%)
Feb 02, 2024	286.86	291.75	286.35	290.60	164,347	+2.54(+0.88%)
Feb 01, 2024	289.23	289.63	286.14	288.06	417,622	+0.12(+0.04%)
Jan 31, 2024	292.29	292.98	286.99	287.94	279,726	-4.35(-1.49%)
Jan 30, 2024	288.98	293.25	288.68	292.29	199,137	+2.44(+0.84%)
Jan 29, 2024	287.60	290.37	285.55	289.85	275,140	+2.18(+0.76%)
Jan 26, 2024	287.50	288.86	286.35	287.67	165,587	+1.10(+0.38%)
Jan 25, 2024	286.69	287.40	284.78	286.57	151,280	+2.25(+0.79%)
Jan 24, 2024	288.16	288.16	283.58	284.32	174,451	-2.50(-0.87%)
Jan 23, 2024	287.99	288.41	285.17	286.82	123,373	-0.13(-0.05%)
Jan 22, 2024	286.18	287.67	286.15	286.95	140,466	+2.06(+0.72%)
Jan 19, 2024	282.84	285.62	280.92	284.89	181,535	+1.89(+0.67%)
Jan 18, 2024	281.56	283.19	279.89	283.01	128,501	+1.94(+0.69%)
Jan 17, 2024	281.39	283.82	280.22	281.07	162,297	-2.02(-0.71%)
Jan 16, 2024	280.94	283.77	280.38	283.08	272,784	+1.11(+0.39%)
Jan 12, 2024	284.11	284.11	281.00	281.97	114,497	-0.20(-0.07%)
Jan 11, 2024	280.91	282.26	278.37	282.17	184,593	+1.62(+0.58%)
Jan 10, 2024	279.84	281.18	278.78	280.55	158,466	+1.54(+0.55%)
Jan 09, 2024	278.24	279.05	276.24	279.01	241,948	-1.84(-0.65%)
Jan 08, 2024	279.67	281.01	277.41	280.85	221,145	+1.85(+0.66%)
Jan 05, 2024	278.86	280.95	277.87	279.00	179,772	-1.13(-0.40%)
Jan 04, 2024	281.17	283.44	280.06	280.14	161,335	-0.76(-0.27%)
Jan 03, 2024	284.75	285.21	280.86	280.90	201,437	-5.86(-2.04%)
Jan 02, 2024	285.48	287.66	284.34	286.76	212,409	-0.10(-0.03%)
Dec 29, 2023	287.82	288.12	285.76	286.86	159,332	-1.09(-0.38%)
Dec 28, 2023	287.77	288.94	287.05	287.95	164,784	-0.25(-0.09%)
Dec 27, 2023	287.94	289.00	287.18	288.20	181,005	+0.28(+0.10%)
Dec 26, 2023	286.65	288.64	286.02	287.92	171,471	+1.75(+0.61%)
Dec 22, 2023	285.23	287.37	285.23	286.17	135,387	+1.12(+0.39%)
Dec 21, 2023	284.42	286.47	282.85	285.05	175,952	+2.86(+1.01%)
Dec 20, 2023	285.95	288.31	281.82	282.19	276,205	-4.38(-1.53%)
Dec 19, 2023	286.79	288.23	285.30	286.57	227,909	+1.24(+0.43%)
Dec 18, 2023	285.23	286.18	282.41	285.33	222,427	+1.01(+0.36%)
Dec 15, 2023	285.07	286.82	283.18	284.32	622,743	-2.90(-1.01%)
Dec 14, 2023	284.32	288.33	284.32	287.22	363,690	+5.09(+1.81%)
Dec 13, 2023	278.30	283.12	275.71	282.12	330,863	+3.94(+1.42%)
Dec 12, 2023	279.22	279.67	277.84	278.18	233,201	-0.96(-0.35%)
Dec 11, 2023	277.14	280.51	277.04	279.14	296,635	+2.83(+1.02%)
Dec 08, 2023	277.86	279.00	275.77	276.31	223,795	-1.77(-0.64%)
Dec 07, 2023	278.91	280.62	276.22	278.08	230,339	-0.14(-0.05%)
Dec 06, 2023	278.43	281.19	277.71	278.22	231,405	+1.19(+0.43%)
Dec 05, 2023	278.07	278.70	276.30	277.03	255,388	-1.97(-0.71%)
Dec 04, 2023	275.83	279.43	275.83	278.99	228,343	+1.05(+0.38%)
Dec 01, 2023	272.62	278.14	272.62	277.94	268,208	+5.13(+1.88%)
Nov 30, 2023	270.93	273.30	269.44	272.81	389,210	+2.83(+1.05%)
Nov 29, 2023	271.12	272.22	268.83	269.98	145,374	+0.87(+0.32%)
Nov 28, 2023	271.87	272.41	268.61	269.10	161,462	-2.89(-1.06%)
Nov 27, 2023	271.75	272.80	270.94	271.99	195,092	-1.26(-0.46%)
Nov 24, 2023	273.16	274.48	272.72	273.25	150,536	+0.47(+0.17%)
Nov 22, 2023	273.30	274.18	271.22	272.79	185,448	-0.20(-0.07%)
Nov 21, 2023	272.58	273.15	270.89	272.99	175,729	-0.40(-0.15%)
Nov 20, 2023	274.01	275.24	271.98	273.38	203,354	-0.63(-0.23%)
Nov 17, 2023	272.24	274.20	271.71	274.01	228,134	+3.00(+1.11%)
Nov 16, 2023	270.99	272.47	270.28	271.01	228,257	-0.32(-0.12%)
Nov 15, 2023	271.29	274.30	270.84	271.32	207,265	-0.15(-0.05%)
Nov 14, 2023	266.63	271.62	266.63	271.47	256,559	+7.88(+2.99%)
Nov 13, 2023	265.10	266.15	262.98	263.59	174,181	-2.80(-1.05%)
Nov 10, 2023	263.25	266.78	262.32	266.39	141,400	+4.56(+1.74%)
Nov 09, 2023	263.70	263.93	260.73	261.83	144,667	-0.26(-0.10%)
Nov 08, 2023	263.90	264.50	261.72	262.09	183,178	-1.37(-0.52%)
Nov 07, 2023	264.43	264.77	262.56	263.46	147,605	-1.87(-0.70%)
Nov 06, 2023	266.67	266.94	263.37	265.33	199,151	-1.87(-0.70%)
Nov 03, 2023	263.75	268.25	263.75	267.20	274,618	+7.39(+2.84%)
Nov 02, 2023	260.42	261.63	258.15	259.81	211,990	+2.81(+1.09%)
Nov 01, 2023	254.07	258.78	252.43	257.00	266,718	+2.54(+1.00%)
Oct 31, 2023	251.59	256.37	251.59	254.46	343,964	+3.40(+1.36%)
Oct 30, 2023	250.64	253.11	248.80	251.05	294,813	+2.12(+0.85%)
Oct 27, 2023	249.67	251.15	248.24	248.93	243,973	-1.13(-0.45%)
Oct 26, 2023	247.63	252.10	246.92	250.07	226,808	+3.25(+1.32%)
Oct 25, 2023	249.88	249.96	246.47	246.82	210,482	-3.79(-1.51%)
Oct 24, 2023	249.40	251.05	247.31	250.61	230,539	+3.44(+1.39%)
Oct 23, 2023	250.10	252.34	246.85	247.17	295,364	-2.32(-0.93%)
Oct 20, 2023	251.26	253.37	248.90	249.48	295,403	+0.19(+0.08%)
Oct 19, 2023	249.62	254.20	248.44	249.30	455,246	+2.33(+0.94%)
Oct 18, 2023	253.32	253.32	246.65	246.97	295,251	-8.57(-3.35%)
Oct 17, 2023	252.78	256.77	252.53	255.54	304,353	+1.87(+0.74%)
Oct 16, 2023	252.27	255.54	252.04	253.68	224,588	+3.45(+1.38%)
Oct 13, 2023	251.18	252.50	248.85	250.22	214,499	-0.68(-0.27%)
Oct 12, 2023	258.43	258.71	250.27	250.90	269,105	-6.78(-2.63%)
Oct 11, 2023	257.61	258.99	256.71	257.68	211,724	+0.46(+0.18%)
Oct 10, 2023	257.51	260.48	257.15	257.22	233,272	+0.32(+0.12%)
Oct 09, 2023	254.91	258.23	254.89	256.90	220,248	+0.70(+0.27%)
Oct 06, 2023	253.91	258.04	253.01	256.20	270,069	+1.79(+0.70%)
Oct 05, 2023	252.50	254.59	251.60	254.42	252,407	+1.98(+0.79%)
Oct 04, 2023	250.97	252.92	248.63	252.43	163,218	+1.91(+0.76%)
Oct 03, 2023	247.76	251.34	247.53	250.52	261,609	+2.16(+0.87%)
Oct 02, 2023	249.72	251.30	247.56	248.36	238,116	-3.26(-1.29%)
Sep 29, 2023	255.86	255.86	250.87	251.62	235,572	-2.54(-1.00%)
Sep 28, 2023	250.57	255.10	249.01	254.16	191,263	+3.62(+1.45%)
Sep 27, 2023	250.82	252.08	249.04	250.54	256,245	+1.00(+0.40%)
Sep 26, 2023	251.04	252.28	249.51	249.54	236,588	-3.28(-1.30%)
Sep 25, 2023	251.78	253.14	252.28	252.83	196,652	+0.42(+0.17%)
Sep 22, 2023	251.79	254.88	251.79	252.40	197,274	+0.71(+0.28%)
Sep 21, 2023	251.21	253.50	249.51	251.69	276,242	-0.58(-0.23%)
Sep 20, 2023	258.23	259.57	252.20	252.28	320,189	-4.31(-1.68%)
Sep 19, 2023	256.47	257.27	253.17	256.59	255,757	-0.58(-0.23%)
Sep 18, 2023	257.78	260.37	256.95	257.17	240,552	+0.27(+0.10%)
Sep 15, 2023	260.65	260.66	256.52	256.90	407,126	-3.44(-1.32%)
Sep 14, 2023	259.10	261.50	258.48	260.35	178,089	+2.81(+1.09%)
Sep 13, 2023	258.69	260.04	256.10	257.53	142,986	-1.32(-0.51%)
Sep 12, 2023	256.62	259.51	256.62	258.86	211,843	+1.13(+0.44%)
Sep 11, 2023	257.29	258.80	255.75	257.72	228,208	+1.49(+0.58%)
Sep 08, 2023	254.95	257.59	254.10	256.23	167,590	+0.98(+0.38%)
Sep 07, 2023	257.77	258.40	250.79	255.25	374,481	-3.70(-1.43%)
Sep 06, 2023	259.35	261.81	258.71	258.95	200,179	-0.76(-0.29%)
Sep 05, 2023	267.23	267.23	259.66	259.71	216,604	-7.15(-2.68%)
Sep 01, 2023	265.81	268.28	264.97	266.87	140,012	+1.89(+0.71%)
Aug 31, 2023	264.65	266.86	264.65	264.97	211,659	-0.28(-0.10%)
Aug 30, 2023	264.06	265.95	264.06	265.25	150,747	+1.96(+0.75%)
Aug 29, 2023	261.69	263.95	260.60	263.29	172,847	+1.76(+0.67%)
Aug 28, 2023	261.38	263.91	260.35	261.53	160,075	+0.45(+0.17%)
Aug 25, 2023	260.87	262.14	258.56	261.07	193,643	+2.53(+0.98%)
Aug 24, 2023	262.47	264.87	258.54	258.54	189,701	-4.46(-1.70%)
Aug 23, 2023	261.51	263.90	261.51	263.00	174,438	+1.62(+0.62%)
Aug 22, 2023	264.33	264.37	261.20	261.38	143,397	-2.20(-0.83%)
Aug 21, 2023	264.97	266.69	262.23	263.58	154,435	-1.34(-0.51%)
Aug 18, 2023	261.30	265.32	261.30	264.92	221,754	+2.79(+1.06%)
Aug 17, 2023	264.06	266.30	262.08	262.13	173,463	-0.36(-0.14%)
Aug 16, 2023	262.82	264.87	262.42	262.49	248,547	-0.04(-0.01%)
Aug 15, 2023	263.64	264.66	261.15	262.52	157,790	-2.83(-1.07%)
Aug 14, 2023	264.50	265.72	262.49	265.36	292,917	+0.28(+0.11%)
Aug 11, 2023	263.02	265.53	262.15	265.07	164,705	+1.81(+0.69%)
Aug 10, 2023	266.98	268.36	262.53	263.26	187,323	-3.99(-1.49%)
Aug 09, 2023	267.92	268.40	266.51	267.25	108,174	-0.32(-0.12%)
Aug 08, 2023	266.05	268.23	264.10	267.57	126,793	-0.83(-0.31%)
Aug 07, 2023	268.07	269.20	266.90	268.41	331,710	+1.48(+0.55%)
Aug 04, 2023	269.40	269.40	265.83	266.93	230,411	-1.26(-0.47%)
Aug 03, 2023	266.61	269.32	265.17	268.19	228,398	-0.10(-0.04%)
Aug 02, 2023	268.63	269.75	265.65	268.29	218,187	-1.35(-0.50%)
Aug 01, 2023	266.29	270.75	266.18	269.64	195,489	+2.51(+0.94%)
Jul 31, 2023	266.96	267.88	265.39	267.13	315,077	+0.34(+0.13%)
Jul 28, 2023	266.36	267.54	264.91	266.79	186,639	+2.25(+0.85%)
Jul 27, 2023	265.36	266.93	261.63	264.55	268,871	+0.79(+0.30%)
Jul 26, 2023	266.46	268.26	263.63	263.76	309,946	-4.05(-1.51%)
Jul 25, 2023	270.11	270.37	267.59	267.81	230,853	-1.45(-0.54%)
Jul 24, 2023	270.95	272.24	268.53	269.26	289,026	-0.92(-0.34%)
Jul 21, 2023	268.55	271.91	265.80	270.18	391,457	+2.75(+1.03%)
Jul 20, 2023	285.04	286.28	267.06	267.43	728,420	-21.15(-7.33%)
Jul 19, 2023	288.39	290.33	286.74	288.58	373,141	-0.76(-0.26%)
Jul 18, 2023	288.77	291.37	287.56	289.34	300,468	+0.32(+0.11%)
Jul 17, 2023	287.18	291.46	285.84	289.02	313,569	+1.76(+0.61%)
Jul 14, 2023	284.48	287.49	283.85	287.25	286,139	+2.32(+0.82%)
Jul 13, 2023	286.52	287.18	284.07	284.93	243,160	-2.13(-0.74%)
Jul 12, 2023	287.92	288.60	285.23	287.06	310,909	+1.53(+0.54%)
Jul 11, 2023	281.55	285.74	281.55	285.53	235,490	+5.70(+2.04%)
Jul 10, 2023	275.96	280.43	275.96	279.83	255,370	+4.57(+1.66%)
Jul 07, 2023	274.55	278.49	274.33	275.26	209,557	-0.47(-0.17%)
Jul 06, 2023	277.64	279.00	274.00	275.73	220,172	-2.45(-0.88%)
Jul 05, 2023	278.34	280.53	275.54	278.18	212,316	-3.09(-1.10%)
Jul 03, 2023	280.43	283.19	280.24	281.27	126,613	-1.30(-0.46%)
Jun 30, 2023	282.42	283.83	280.91	282.58	247,834	+1.21(+0.43%)
Jun 29, 2023	277.04	281.48	277.04	281.37	297,030	+3.70(+1.33%)
Jun 28, 2023	277.41	279.05	275.10	277.67	286,080	+0.01(+0.00%)
Jun 27, 2023	273.22	278.74	271.84	277.66	272,036	+5.28(+1.94%)
Jun 26, 2023	269.38	273.34	268.66	272.38	225,112	+4.09(+1.52%)
Jun 23, 2023	266.48	268.97	266.48	268.29	403,904	+0.08(+0.03%)
Jun 22, 2023	267.12	269.60	265.16	268.21	267,872	+0.65(+0.24%)
Jun 21, 2023	266.88	270.31	266.45	267.56	366,806	-0.14(-0.05%)
Jun 20, 2023	266.48	268.40	265.30	267.70	241,528	-0.83(-0.31%)
Jun 16, 2023	269.64	269.88	267.73	268.54	491,711	-0.39(-0.15%)
Jun 15, 2023	265.88	269.32	265.79	268.93	179,631	+15.71(+6.20%)
May 08, 2023	253.96	254.75	252.32	253.22	197,835	-0.92(-0.36%)
May 05, 2023	254.20	255.72	252.16	254.14	237,325	+2.08(+0.82%)
May 04, 2023	255.95	255.95	251.51	252.06	260,723	-3.60(-1.41%)
May 03, 2023	256.74	258.24	254.79	255.66	275,886	+0.28(+0.11%)
May 02, 2023	254.94	256.37	252.44	255.37	255,285	-0.36(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Snap-On (NY: SNA )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Snap-On (NY: SNA )

Historical Prices

Sections

Services

The Punxsutawney Spirit