HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201830.6230.7730.5230.5430.54393,000
Jun 21, 201830.9030.9030.5330.6530.65514,000
Jun 20, 201831.1131.1431.0031.0331.03575,500
Jun 19, 201831.2831.3731.1831.2931.29826,000
Jun 18, 201831.5031.6831.4831.6731.67409,400
Jun 15, 201831.9131.9531.6531.8231.82347,100
Jun 14, 201832.3732.3732.1232.1232.12349,500
Jun 13, 201832.4432.5132.3332.4032.40283,600
Jun 12, 201832.3332.3332.1532.1632.16337,900
Jun 11, 201832.4932.7632.4932.6732.67355,600
Jun 08, 201832.0632.1931.9632.1632.16378,800
Jun 07, 201832.2232.4132.1232.1332.13615,500
Jun 06, 201832.0632.2431.9132.2132.21668,000
Jun 05, 201831.9932.0031.8231.9531.95338,400
Jun 04, 201832.1932.3432.0632.1732.17579,400
Jun 01, 201831.8932.0731.8932.0132.01331,400
May 31, 201831.7131.8031.5731.7631.76579,400
May 30, 201831.4631.5631.3731.5331.531,175,800
May 29, 201831.9832.1631.5231.7331.731,433,200
May 25, 201831.9332.1231.7932.0432.04534,600
May 24, 201832.2832.4132.1032.3832.38543,400
May 23, 201832.9033.0232.7533.0233.02388,400
May 22, 201833.2633.3132.9733.0533.05767,300
May 21, 201833.1333.2633.0633.2433.24232,600
May 18, 201833.2233.3032.8432.9832.98751,000
May 17, 201833.1033.2533.0533.1033.10266,000
May 16, 201833.0433.1532.9633.1533.15284,100
May 15, 201833.0433.0632.7932.8532.85701,300
May 14, 201833.4233.5033.3133.3133.31490,400
May 11, 201833.0533.1933.0033.0833.08366,000
May 10, 201832.6032.9332.5332.8232.82958,400
May 09, 201832.4032.6632.2732.6132.611,025,300
May 08, 201833.2533.2832.9933.1433.14571,200
May 07, 201833.2033.3033.1233.2233.22378,000
May 04, 201833.2033.5233.0833.4733.47479,300
May 03, 201833.0733.2932.9133.2633.26459,900
May 02, 201833.1833.3933.0733.1833.181,093,600
May 01, 201834.0034.0533.7433.9133.91390,700
Apr 30, 201834.2734.6534.2734.3634.36505,800
Apr 27, 201834.5934.5934.2134.2134.21339,600
Apr 26, 201834.7434.7834.4834.7634.76502,700
Apr 25, 201834.5034.6234.4134.6034.60571,000
Apr 24, 201834.3734.4634.0334.1634.16558,400
Apr 23, 201834.1734.2834.0734.1634.16435,900
Apr 20, 201834.2434.2734.0734.1834.18408,600
Apr 19, 201834.3634.4234.1634.2234.22547,400
Apr 18, 201834.7534.8134.5734.6434.64738,000
Apr 17, 201835.1535.1534.9334.9834.98764,300
Apr 16, 201835.1835.2135.0335.0835.08552,200
Apr 13, 201835.1735.2134.9234.9834.98569,700
Apr 12, 201835.1335.1334.8334.9434.94531,900
Apr 11, 201835.2635.4235.1835.2035.20655,000
Apr 10, 201835.3335.4435.2235.3735.37806,100
Apr 09, 201834.4334.6434.2934.3034.30373,200
Apr 06, 201834.5234.6134.0634.2334.23667,600
Apr 05, 201834.7735.0534.6834.8834.88639,100
Apr 04, 201834.0234.7334.0234.6634.66609,900
Apr 03, 201834.2534.5334.0934.4834.48746,400
Apr 02, 201834.3834.4533.7834.0034.00625,100
Mar 29, 201834.5634.9134.3334.7334.73535,800
Mar 28, 201834.3534.6234.1934.4234.421,409,200
Mar 28, 20180.247547 Dividend
Mar 27, 201833.9934.2733.5433.7333.481,439,700
Mar 26, 201833.3733.6633.0633.6433.39801,700
Mar 23, 201833.3833.5032.8632.9132.671,074,900
Mar 22, 201834.2834.3933.9433.9433.69563,900
Mar 21, 201834.4234.7334.3334.4934.24490,800
Mar 20, 201834.2834.5034.2834.4234.17316,700
Mar 19, 201834.4234.4633.9434.1233.87556,800
Mar 16, 201834.6534.8334.6134.7634.50488,700
Mar 15, 201834.8434.9334.6234.7334.48534,700
Mar 14, 201834.8634.8634.4934.6034.35602,400
Mar 13, 201834.9134.9834.5534.6134.36726,000
Mar 12, 201835.0135.2234.9635.0534.79406,000
Mar 09, 201834.3034.7234.1434.6534.401,049,600
Mar 08, 201834.8234.9934.7934.9334.67517,700
Mar 07, 201834.5634.8334.4834.7634.50659,700
Mar 06, 201834.9935.1334.8834.9434.68623,500
Mar 05, 201834.2734.9134.1234.7834.52937,500
Mar 02, 201834.3634.8734.2234.8334.57736,400
Mar 01, 201835.9436.0135.0035.1234.861,110,900
Feb 28, 201836.5836.5836.0836.0935.83587,500
Feb 27, 201836.9537.0536.5736.5836.311,201,000
Feb 26, 201836.4736.7736.3936.7336.46611,200
Feb 23, 201835.8536.1935.8136.1835.911,326,100
Feb 22, 201835.6035.8035.4935.5735.31523,400
Feb 21, 201835.6935.8935.4335.4335.171,153,900
Feb 20, 201835.8035.8435.4735.5935.33586,300
Feb 16, 201835.5735.8835.5635.6435.38729,100
Feb 15, 201835.5335.5935.1035.5335.271,316,500
Feb 14, 201834.3035.1034.1435.0734.81693,100
Feb 13, 201834.4334.6634.3134.6034.35552,500
Feb 12, 201834.9735.3934.7235.2735.01971,500
Feb 09, 201835.0035.0633.8534.6134.362,123,300
Feb 08, 201835.5435.5734.3934.4034.151,911,900
Feb 07, 201835.7936.2235.6735.6735.411,099,300
Feb 06, 201834.9836.2634.8136.1635.891,655,400
Feb 05, 201835.8336.0834.6634.8534.591,871,400
Feb 02, 201836.9137.2936.1636.1635.891,347,200
Feb 01, 201835.1035.2335.0035.1734.91676,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...