HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201926.5226.7126.4226.6926.692,556,997
Oct 22, 201926.7426.8226.6026.6226.62928,500
Oct 21, 201926.6426.7226.6026.7226.72394,200
Oct 18, 201926.7426.8326.6726.6926.69378,400
Oct 17, 201926.9326.9526.7326.8026.80493,800
Oct 16, 201926.7826.9226.7826.8226.82586,800
Oct 15, 201926.6726.8826.6726.7826.782,169,300
Oct 14, 201926.2426.2826.1626.2426.24429,500
Oct 11, 201926.2526.4926.2526.3326.33675,700
Oct 10, 201925.6825.9325.6525.7625.76540,800
Oct 09, 201925.5525.6925.5225.6225.62457,700
Oct 08, 201925.2525.3525.1525.1725.17825,200
Oct 07, 201925.5525.7425.5125.5825.58615,600
Oct 04, 201925.7625.9525.7225.9525.95357,000
Oct 03, 201925.5425.7325.3725.7325.73724,000
Oct 02, 201925.8525.8925.6225.7125.71722,900
Oct 01, 201926.5526.5826.0526.1526.151,341,000
Sep 30, 201926.0426.1025.9226.0826.08562,800
Sep 27, 201926.4226.4626.2026.2626.26655,700
Sep 26, 201926.7026.7426.4926.6126.61454,800
Sep 25, 201926.4226.5526.2626.5026.50717,900
Sep 24, 201926.5426.5426.1626.2626.26730,500
Sep 23, 201926.4026.6926.3426.6726.67705,800
Sep 20, 201926.8226.9626.6626.6826.681,074,700
Sep 19, 201926.7026.8926.6226.6526.65692,100
Sep 18, 201926.8126.8126.5026.5426.541,316,600
Sep 17, 201926.8326.9926.8026.9926.99456,800
Sep 16, 201927.0027.0726.9227.0127.01487,300
Sep 13, 201927.0527.1427.0027.1027.10560,800
Sep 12, 201926.9627.1226.9026.9826.981,275,400
Sep 11, 201926.6726.7026.3426.5426.541,210,000
Sep 10, 201925.8226.0025.8125.9725.97739,200
Sep 09, 201925.4025.6125.3625.5625.56893,100
Sep 06, 201925.4425.5225.1625.2225.221,685,500
Sep 05, 201924.7724.9724.7724.7824.78596,200
Sep 04, 201924.2124.3724.2124.3324.33709,000
Sep 03, 201924.0224.0923.9724.0524.05762,600
Aug 30, 201923.7423.7923.5323.6623.66526,800
Aug 29, 201923.4623.5623.3823.4823.48560,800
Aug 28, 201923.3123.5723.2923.4623.46656,800
Aug 27, 201923.5323.5923.2823.3123.31687,500
Aug 26, 201923.4223.4423.2923.4023.40735,800
Aug 23, 201923.1023.2722.8822.9022.90916,300
Aug 22, 201923.2723.3523.1923.2123.21439,000
Aug 21, 201923.4123.4423.2823.2823.28408,800
Aug 20, 201923.4423.4423.1923.2023.20639,900
Aug 19, 201923.4223.4323.3123.3123.31396,300
Aug 16, 201923.0923.3323.0923.3223.32597,500
Aug 15, 201923.1023.1722.8722.9922.99950,600
Aug 14, 201923.2523.2822.9122.9222.921,142,000
Aug 13, 201923.5523.9023.5123.7123.71708,800
Aug 12, 201923.8523.9023.6823.7323.73582,900
Aug 09, 201924.1324.1323.8723.9423.94548,200
Aug 08, 201923.9524.2423.8524.1824.18616,900
Aug 07, 201923.8824.0523.7423.9823.98803,400
Aug 06, 201924.1324.1823.8524.1424.14936,500
Aug 05, 201924.3024.4023.8724.1024.101,654,000
Aug 02, 201924.5724.6024.3224.4624.46522,100
Aug 01, 201925.1225.2324.7224.8224.82786,000
Jul 31, 201925.1225.1324.7724.8824.88778,100
Jul 30, 201925.4025.4025.2525.3225.32470,200
Jul 29, 201925.6025.6025.4825.5325.53598,200
Jul 26, 201925.7325.8125.6125.7525.75547,600
Jul 25, 201926.2426.2526.0226.0326.03411,200
Jul 24, 201926.2926.3726.2526.3626.36327,200
Jul 23, 201926.0926.2626.0926.2026.20652,800
Jul 22, 201926.0326.0425.8225.8625.86419,700
Jul 19, 201925.9826.0925.8825.8825.88475,800
Jul 18, 201925.6825.8425.6125.7625.76540,900
Jul 17, 201926.0326.0325.8625.8825.88598,400
Jul 16, 201926.3126.3626.0526.1626.16940,300
Jul 15, 201926.5626.6026.4126.5426.541,136,400
Jul 12, 201926.3426.5826.3426.4826.48342,300
Jul 11, 201926.4026.4026.1526.2626.26329,900
Jul 10, 201926.3326.4526.3126.3926.39392,200
Jul 09, 201926.1126.1625.9926.0726.07368,200
Jul 08, 201926.1526.2826.1526.1926.19317,200
Jul 05, 201926.0926.1925.9726.1626.16286,600
Jul 03, 201926.0926.1226.0026.0626.06189,500
Jul 02, 201926.1626.2326.0626.1026.10359,200
Jul 01, 201926.2926.3426.0526.1226.12455,200
Jun 28, 201925.8825.9825.8125.8425.84374,600
Jun 27, 201925.8325.8525.7025.8425.84310,700
Jun 26, 201925.6125.6625.5125.5125.51371,100
Jun 26, 20190.263232 Dividend
Jun 25, 201925.7725.8725.6625.7525.49532,800
Jun 24, 201925.9725.9725.8325.8425.58466,400
Jun 21, 201925.8825.9525.8425.8425.58302,900
Jun 20, 201926.0126.0125.8525.9625.69392,500
Jun 19, 201925.8225.9525.7125.8125.55372,900
Jun 18, 201925.7526.0425.7025.8825.62463,700
Jun 17, 201925.5825.6625.5025.5625.30395,600
Jun 14, 201925.4525.4725.1425.3425.081,144,300
Jun 13, 201925.5425.7525.4925.7425.481,039,900
Jun 12, 201925.8125.8125.6225.6425.38943,200
Jun 11, 201925.8226.0925.8125.9625.691,090,100
Jun 10, 201925.6025.8425.6025.7125.45585,500
Jun 07, 201925.4825.6325.4625.5825.32396,100
Jun 06, 201925.4725.5325.3425.4525.19568,600
Jun 05, 201925.8226.0025.4625.6325.37507,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...