HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201925.6025.6025.4525.5325.53503,000
May 17, 201925.6925.8425.6325.6325.63644,100
May 16, 201925.6125.8225.5325.7725.77698,800
May 15, 201925.4225.8825.3225.8325.83721,400
May 14, 201925.7025.7325.4825.6225.62433,700
May 13, 201925.5825.6225.3925.4225.42682,600
May 10, 201925.8726.1225.6426.0926.09697,700
May 09, 201925.9326.1025.7326.0226.021,931,600
May 08, 201926.4626.8526.3526.7526.751,191,300
May 07, 201927.6627.7127.4527.6027.60446,900
May 06, 201927.5327.8027.3927.7227.72538,700
May 03, 201927.9328.0227.9027.9627.96335,200
May 02, 201927.8027.8927.6627.7827.78244,600
May 01, 201927.9528.0027.7027.7327.73336,700
Apr 30, 201928.0028.0427.7527.8927.89330,700
Apr 29, 201927.9628.1027.9228.0128.01447,600
Apr 26, 201927.8828.0127.8327.9827.98327,200
Apr 25, 201927.7227.8327.6627.7727.77523,600
Apr 24, 201927.7627.8027.5727.6827.68663,300
Apr 23, 201928.4528.5228.3728.5128.51299,900
Apr 22, 201928.4328.4528.2828.3528.35366,100
Apr 18, 201928.8728.9828.8428.8828.88383,500
Apr 17, 201928.3628.4828.2828.3328.33357,500
Apr 16, 201928.0728.2127.9427.9927.99393,800
Apr 15, 201927.9128.0127.8727.9727.97902,900
Apr 12, 201927.8428.0427.8227.9127.91397,800
Apr 11, 201927.7027.9027.6027.7427.74532,500
Apr 10, 201928.0828.1127.9028.1128.11301,800
Apr 09, 201928.2428.2428.0528.0828.08337,400
Apr 08, 201928.2028.3228.1128.2428.24339,100
Apr 05, 201928.4128.4928.3728.4528.45285,300
Apr 04, 201928.3128.4828.3128.4428.44318,800
Apr 03, 201928.2728.3428.1328.1428.14331,300
Apr 02, 201928.0028.0927.8928.0028.00308,900
Apr 01, 201927.7027.9427.6627.8927.89489,100
Mar 29, 201927.2627.2727.1527.1727.17299,900
Mar 28, 201927.2527.3227.1627.3027.30386,600
Mar 27, 201927.3827.4127.1327.1627.16366,800
Mar 26, 201927.6027.7627.3727.4727.47489,600
Mar 25, 201927.1427.2927.0427.1227.12395,600
Mar 22, 201927.4627.5227.1627.2827.28544,900
Mar 21, 201927.4127.6627.4127.6627.66414,200
Mar 20, 201927.7127.7327.3927.4627.46357,600
Mar 19, 201927.7927.9827.7027.7227.72586,400
Mar 18, 201927.4527.6027.4227.5827.58540,400
Mar 15, 201927.4427.5827.3627.4527.45761,600
Mar 14, 201927.1927.2927.0727.2227.22400,400
Mar 13, 201927.3127.5127.2827.4027.40257,700
Mar 12, 201927.4127.4527.3327.3427.34288,100
Mar 11, 201927.1527.4827.1527.4327.43353,000
Mar 08, 201926.8627.0626.8127.0527.05363,800
Mar 07, 201927.3427.3727.0527.1027.10606,400
Mar 06, 201927.6727.7527.6227.6427.64405,000
Mar 05, 201927.7227.7327.5427.6027.60501,700
Mar 04, 201927.8927.9127.5827.7027.70516,200
Mar 01, 201928.4128.4628.2128.3528.35432,600
Feb 28, 201928.3528.4128.1828.2728.27596,300
Feb 27, 201928.5628.5928.3628.4528.45417,200
Feb 26, 201928.4428.6028.4228.5128.51451,100
Feb 25, 201928.4728.5428.3628.3928.39484,600
Feb 22, 201928.1828.2528.0628.1728.17815,500
Feb 21, 201928.0328.0327.6627.7327.73707,800
Feb 20, 201927.4927.8227.4527.6127.61990,400
Feb 19, 201927.2327.6327.2227.5627.56857,100
Feb 15, 201927.1527.3827.1527.3727.37439,200
Feb 14, 201927.2527.3427.0827.3227.321,008,600
Feb 13, 201927.1127.1726.9727.0227.02381,800
Feb 12, 201926.8926.9626.8026.8926.89636,500
Feb 11, 201926.9126.9126.6526.6526.65638,500
Feb 08, 201926.7026.8126.4826.7626.76562,500
Feb 07, 201927.3027.3026.8727.0127.01830,200
Feb 06, 201927.8427.8427.4727.5227.52848,300
Feb 05, 201928.0928.1327.9928.0328.03851,600
Feb 04, 201928.5628.5628.2928.4228.421,064,800
Feb 01, 201929.3429.7029.0129.1329.13665,200
Jan 31, 201929.8130.0829.7530.0730.07823,400
Jan 30, 201929.7830.1229.6330.0230.02501,400
Jan 29, 201929.8529.9929.7529.7629.76531,300
Jan 28, 201929.6629.9429.5429.8929.891,147,500
Jan 25, 201929.9130.1129.9030.0130.01431,600
Jan 24, 201929.4829.6929.4529.6429.64519,700
Jan 23, 201929.5329.6129.1529.3029.30587,000
Jan 22, 201929.6229.6529.3629.5129.51704,700
Jan 18, 201929.7329.8529.6129.7629.76571,900
Jan 17, 201929.3029.7329.2829.5429.54488,500
Jan 16, 201929.5129.6529.4829.5129.51691,100
Jan 15, 201929.5529.5529.2629.4429.44890,700
Jan 14, 201929.1629.6929.1129.4329.431,172,600
Jan 11, 201929.1729.3229.0429.2729.271,067,500
Jan 10, 201928.5828.9128.5728.8828.88471,200
Jan 09, 201928.7528.8128.5828.7028.70506,000
Jan 08, 201928.5728.7528.4228.4828.48949,400
Jan 07, 201927.5428.0027.4527.8227.82806,700
Jan 04, 201926.7627.4426.7027.3127.31826,300
Jan 03, 201926.4026.4826.0626.1226.12937,000
Jan 02, 201926.1126.5926.0126.4826.48655,900
Dec 31, 201826.5526.6626.3526.4526.451,158,400
Dec 28, 201826.3026.7026.1726.4126.411,105,000
Dec 27, 201825.6526.1925.5726.1826.181,281,300
Dec 27, 20180.251143 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...