HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201829.7930.0629.7430.0030.00349,700
Aug 16, 201829.5929.8829.5829.7929.79314,000
Aug 15, 201829.4629.4829.2029.4329.43496,500
Aug 14, 201829.9130.0229.8729.9429.94442,000
Aug 13, 201829.8029.9929.6329.6929.69516,500
Aug 10, 201830.2030.2429.9630.0930.09924,400
Aug 09, 201830.5530.5530.1830.2430.24559,500
Aug 08, 201830.7430.7730.6730.7330.731,166,300
Aug 07, 201830.7530.7930.6730.7330.73532,200
Aug 06, 201830.4530.4730.2730.2930.29524,600
Aug 03, 201830.1930.6630.1930.6630.66530,100
Aug 02, 201830.1130.1429.9330.1130.11519,900
Aug 01, 201830.8530.9530.4530.6030.60535,200
Jul 31, 201830.8530.8930.3630.6630.66658,100
Jul 30, 201830.4430.5730.3830.4330.43676,500
Jul 27, 201830.3030.4330.2630.3330.33696,600
Jul 26, 201830.0730.1429.9929.9929.99625,900
Jul 25, 201829.7929.9129.0829.8629.86924,200
Jul 24, 201829.7329.7329.6029.6529.65411,000
Jul 23, 201829.2629.3529.2329.2629.26390,000
Jul 20, 201829.2629.2929.1529.1929.19355,700
Jul 19, 201829.4229.4929.2729.3829.38545,500
Jul 18, 201829.5829.6129.4729.5229.52472,900
Jul 17, 201829.4829.7029.3729.6429.64742,500
Jul 16, 201829.2729.3929.0729.1529.15594,800
Jul 13, 201829.2829.3429.2529.3029.30264,400
Jul 12, 201829.1829.2729.1329.1829.18339,900
Jul 11, 201829.2529.2829.0029.0129.01523,900
Jul 10, 201829.5129.6729.5129.6129.61472,800
Jul 09, 201829.3329.4829.3029.4529.45416,000
Jul 06, 201829.2529.2529.1329.1929.19472,900
Jul 05, 201829.0529.1928.9929.1229.12523,200
Jul 03, 201829.0729.2028.9028.9028.90263,600
Jul 02, 201828.8629.0228.7729.0029.00441,000
Jun 29, 201829.4429.5029.2729.2729.27341,000
Jun 28, 201829.1729.3829.1129.3129.31403,700
Jun 27, 201829.6229.7429.2629.2829.28908,200
Jun 26, 201830.1830.2630.0730.1230.12622,800
Jun 25, 201830.3330.3329.9330.0430.04446,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...