HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201733.6233.7433.6233.6833.68446,919
Dec 14, 201733.7833.8133.6333.6633.66512,900
Dec 13, 201733.6933.7933.6933.7333.73490,300
Dec 12, 201733.4033.5433.3933.5233.52258,700
Dec 11, 201733.3033.3833.2533.3333.33238,400
Dec 08, 201733.4033.4033.1633.2933.29448,400
Dec 07, 201733.1933.4233.1933.3533.35684,600
Dec 06, 201733.0933.2233.0433.1333.13636,900
Dec 05, 201733.3233.3433.1733.2033.20392,600
Dec 04, 201733.5033.6033.3733.4033.40552,000
Dec 01, 201733.4033.4733.1233.3833.38678,000
Nov 30, 201733.4433.4933.3333.3433.34728,900
Nov 29, 201733.3433.4233.1533.2033.20538,500
Nov 28, 201733.3133.4333.2433.4033.40752,100
Nov 27, 201733.1133.1132.9632.9832.98829,400
Nov 24, 201733.1633.1833.0533.1333.13203,000
Nov 22, 201733.1433.2433.0833.1633.16379,400
Nov 21, 201733.0033.1333.0033.1233.12389,000
Nov 20, 201732.9132.9432.8232.9232.92635,500
Nov 17, 201732.5332.6832.4732.6232.62647,100
Nov 16, 201732.5232.6632.4632.6032.601,171,400
Nov 15, 201731.9232.2131.7932.1632.161,945,500
Nov 14, 201732.6332.7332.4932.4932.492,241,500
Nov 13, 201732.5432.8332.5132.8132.811,049,500
Nov 10, 201733.0033.0032.8532.9332.931,053,600
Nov 09, 201733.0533.7032.6932.9732.971,019,800
Nov 08, 201733.5833.7533.5833.6433.64634,800
Nov 07, 201733.4533.5933.4133.5333.53838,500
Nov 06, 201733.3933.5833.3233.5233.521,008,400
Nov 03, 201732.8032.8932.6532.8732.87485,700
Nov 02, 201732.7632.9432.6732.8032.80969,600
Nov 01, 201731.7131.8731.5831.8731.87830,400
Oct 31, 201731.0631.1530.9331.0931.09577,000
Oct 30, 201731.0031.1030.9431.1031.10933,200
Oct 27, 201730.8630.9330.7730.9330.93544,400
Oct 26, 201730.7730.9030.7730.8030.80472,800
Oct 25, 201730.6530.6530.3430.4630.46392,000
Oct 24, 201730.6330.7630.6330.7430.74435,600
Oct 23, 201730.5430.5630.3530.3730.37416,600
Oct 20, 201730.3130.3130.1930.2330.23505,200
Oct 19, 201730.4030.4530.3230.4430.44400,200
Oct 18, 201730.4130.5030.3530.4630.46425,500
Oct 17, 201730.3930.4230.3330.4130.41429,400
Oct 16, 201730.3530.4230.2730.4130.41402,900
Oct 13, 201730.3230.3230.1630.2630.26446,700
Oct 12, 201730.2630.2930.1230.1830.18695,200
Oct 11, 201730.2930.3430.2030.3130.31363,800
Oct 10, 201730.1930.3130.1430.2930.29288,700
Oct 09, 201730.1230.2030.0230.0930.09344,300
Oct 06, 201730.0430.0929.9430.0930.09274,300
Oct 05, 201730.0530.1630.0530.0830.08213,700
Oct 04, 201730.0230.0930.0030.0530.05252,200
Oct 03, 201729.9530.2029.8630.2030.20551,500
Oct 02, 201729.5629.8029.5629.7829.78365,000
Sep 29, 201729.6629.6729.5629.5629.56320,200
Sep 28, 201729.7129.7629.6429.6929.69579,600
Sep 27, 201729.9529.9529.7329.8529.85410,900
Sep 26, 201729.9530.0429.9430.0130.01290,800
Sep 25, 201729.8529.9829.8129.9329.93379,800
Sep 22, 201729.8229.9529.8229.9129.91368,000
Sep 21, 201729.6529.7529.5929.7329.73401,800
Sep 20, 201729.6029.7029.5729.6529.65367,800
Sep 19, 201729.4929.5929.4529.5429.54437,300
Sep 18, 201729.4829.4829.3529.4329.43318,300
Sep 15, 201729.3129.4529.3129.3429.34403,500
Sep 14, 201729.1729.2929.1029.2329.23289,700
Sep 13, 201729.2029.2929.1829.2229.22346,900
Sep 12, 201729.0729.2729.0629.2029.20441,300
Sep 11, 201728.7428.8928.7328.8928.89377,100
Sep 08, 201728.4028.5028.3928.4628.46317,700
Sep 07, 201728.3328.3828.1328.2228.22335,300
Sep 06, 201728.0528.1228.0128.0828.08408,200
Sep 05, 201728.0928.1227.9128.0528.05651,800
Sep 01, 201728.1928.3128.1628.2128.21447,100
Aug 31, 201727.9028.1227.8828.1028.10558,700
Aug 30, 201727.7527.7527.5527.6527.65470,000
Aug 29, 201727.7827.8727.7827.8627.86328,900
Aug 28, 201727.9728.0027.7927.8127.81285,100
Aug 25, 201727.7728.0227.7727.9727.97390,500
Aug 24, 201727.7927.9127.7727.7727.77430,500
Aug 23, 201727.7027.7827.6427.7327.73393,400
Aug 22, 201727.6827.9527.6627.8827.88761,300
Aug 21, 201727.5427.5527.4127.5427.54379,300
Aug 18, 201727.4827.6227.4527.5427.54510,000
Aug 17, 201727.6527.6727.3627.3627.36372,800
Aug 16, 201727.7727.7827.6627.7227.72409,300
Aug 15, 201727.7827.7827.6227.6527.65479,900
Aug 14, 201727.7327.8127.7227.7427.74389,100
Aug 11, 201727.5227.6427.5227.5627.56388,900
Aug 10, 201727.9427.9427.5727.5827.58364,100
Aug 09, 201727.9727.9827.8027.8727.87355,600
Aug 08, 201728.1628.2528.0528.0628.06353,500
Aug 07, 201728.2628.2828.1828.1828.18380,800
Aug 04, 201728.5028.5028.3228.3728.37443,400
Aug 03, 201728.7628.7828.6228.6728.67803,200
Aug 02, 201728.9028.9528.6828.8528.851,043,500
Aug 01, 201728.8028.8128.3328.6428.64977,300
Jul 31, 201728.0828.1327.9828.0228.02691,300
Jul 28, 201727.7027.7027.6127.6627.66376,200
Jul 27, 201727.6927.7227.5627.6727.67347,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...