HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201826.6427.2526.4727.1827.18951,312
Oct 22, 201827.3527.3526.9627.0827.08684,600
Oct 19, 201827.1027.3827.0927.1727.17589,300
Oct 18, 201827.5827.6027.0327.1327.13867,900
Oct 17, 201827.6527.6527.3827.5827.58720,700
Oct 16, 201827.4727.7127.4127.7027.70666,600
Oct 15, 201826.9727.2626.8127.0527.051,035,100
Oct 12, 201827.4027.4026.9027.2127.211,075,700
Oct 11, 201827.5627.7826.9627.1427.141,065,900
Oct 10, 201828.3028.3027.8427.8427.841,234,500
Oct 09, 201828.4428.4928.1728.2828.28760,000
Oct 08, 201828.7928.9728.6328.9428.94507,800
Oct 05, 201829.1729.2228.7828.8528.85619,400
Oct 04, 201829.4029.4629.0929.1529.15621,800
Oct 03, 201829.7029.7329.3229.3729.371,006,600
Oct 02, 201830.4530.5730.3930.4630.46661,800
Oct 01, 201830.3830.4230.2430.4230.42792,000
Sep 28, 201830.2330.2330.0030.0830.08528,700
Sep 27, 201830.3030.5530.2630.3530.35613,600
Sep 26, 201830.3030.4430.1730.3030.30553,800
Sep 25, 201831.0031.0430.6930.7330.73751,300
Sep 24, 201830.7230.8030.5130.6630.66420,600
Sep 21, 201830.8330.9430.8230.8730.87436,300
Sep 20, 201830.5430.6830.4530.6030.60451,900
Sep 19, 201830.2230.3830.1830.2830.28487,100
Sep 18, 201829.5029.7329.4029.6929.69649,600
Sep 17, 201829.0629.1228.9528.9828.98460,400
Sep 14, 201828.8528.9428.8028.9028.90484,000
Sep 13, 201828.7228.7628.4728.6028.60439,200
Sep 12, 201828.0728.3128.0028.1628.16667,200
Sep 11, 201828.3828.4428.1928.4428.44545,700
Sep 10, 201828.6628.7228.5428.5728.57366,600
Sep 07, 201828.7328.7528.5528.6528.65465,800
Sep 06, 201828.7428.8028.5628.7528.75658,200
Sep 05, 201828.7128.8528.5528.6728.67794,700
Sep 04, 201829.1029.1428.8628.9828.98681,500
Aug 31, 201829.7429.8329.5129.6329.63673,500
Aug 30, 201830.1330.1629.9630.0330.03579,500
Aug 29, 201830.5030.6330.4030.5430.54278,100
Aug 28, 201830.5230.6430.4730.4830.48493,000
Aug 27, 201830.1530.4730.0230.4330.43767,600
Aug 24, 201829.6829.8429.6429.6829.68578,900
Aug 23, 201830.0430.0529.8329.9629.96416,300
Aug 22, 201830.7030.7030.4530.4830.48400,500
Aug 21, 201830.2530.4130.2530.3330.33331,100
Aug 20, 201830.0430.2630.0230.2230.22302,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...