HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201835.5735.8835.5635.6435.64729,100
Feb 15, 201835.5335.5935.1035.5335.531,316,500
Feb 14, 201834.3035.1034.1435.0735.07693,100
Feb 13, 201834.4334.6634.3134.6034.60552,500
Feb 12, 201834.9735.3934.7235.2735.27971,500
Feb 09, 201835.0035.0633.8534.6134.612,123,300
Feb 08, 201835.5435.5734.3934.4034.401,911,900
Feb 07, 201835.7936.2235.6735.6735.671,099,300
Feb 06, 201834.9836.2634.8136.1636.161,655,400
Feb 05, 201835.8336.0834.6634.8534.851,871,400
Feb 02, 201836.9137.2936.1636.1636.161,347,200
Feb 01, 201835.1035.2335.0035.1735.17676,300
Jan 31, 201835.4435.4635.1935.2935.29433,700
Jan 30, 201835.7835.9735.7635.8335.83500,000
Jan 29, 201836.0336.1535.9736.0236.02331,800
Jan 26, 201836.1036.2235.9936.2136.21409,000
Jan 25, 201836.2636.2635.8635.9035.90404,900
Jan 24, 201836.4236.4236.1236.3336.33414,600
Jan 23, 201836.3936.5036.3836.4736.47376,500
Jan 22, 201836.0036.2135.8936.1836.18456,100
Jan 19, 201836.1036.2936.1036.2436.24372,400
Jan 18, 201835.8735.9135.7435.8635.86303,500
Jan 17, 201836.1436.4536.1036.3336.33563,300
Jan 16, 201836.0536.1235.6635.7335.73514,400
Jan 12, 201835.7735.9435.6735.9335.932,198,700
Jan 11, 201835.9036.0935.8236.0936.09987,600
Jan 10, 201836.3436.5236.2136.2836.28713,700
Jan 09, 201835.6435.6435.4635.5235.52378,100
Jan 08, 201835.5835.8035.5835.8035.80287,100
Jan 05, 201835.5835.6435.3935.6235.62337,400
Jan 04, 201835.0935.5335.0635.4635.46550,300
Jan 03, 201834.4434.8334.4434.7934.79404,200
Jan 02, 201834.3134.4834.0934.4834.48414,900
Dec 29, 201734.3334.3334.0634.0834.08234,600
Dec 28, 201734.3534.3634.1034.2434.24221,300
Dec 27, 201734.3534.3534.2234.3234.32286,800
Dec 26, 201734.3234.4134.3134.4034.40235,700
Dec 22, 201734.2934.3234.1434.3034.30710,500
Dec 21, 201734.2434.3534.1634.1834.18507,400
Dec 20, 201734.3034.3134.0734.1234.12501,800
Dec 19, 201734.4534.4534.1734.2834.28550,000
Dec 18, 201733.9134.0933.9134.0334.03403,600
Dec 15, 201733.6233.7433.6233.6833.68446,700
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 27, 20170.214018 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...