HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201928.0328.0327.6627.7327.73707,800
Feb 20, 201927.4927.8227.4527.6127.61990,400
Feb 19, 201927.2327.6327.2227.5627.56857,100
Feb 15, 201927.1527.3827.1527.3727.37439,200
Feb 14, 201927.2527.3427.0827.3227.321,008,600
Feb 13, 201927.1127.1726.9727.0227.02381,800
Feb 12, 201926.8926.9626.8026.8926.89636,500
Feb 11, 201926.9126.9126.6526.6526.65638,500
Feb 08, 201926.7026.8126.4826.7626.76562,500
Feb 07, 201927.3027.3026.8727.0127.01830,200
Feb 06, 201927.8427.8427.4727.5227.52848,300
Feb 05, 201928.0928.1327.9928.0328.03851,600
Feb 04, 201928.5628.5628.2928.4228.421,064,800
Feb 01, 201929.3429.7029.0129.1329.13665,200
Jan 31, 201929.8130.0829.7530.0730.07823,400
Jan 30, 201929.7830.1229.6330.0230.02501,400
Jan 29, 201929.8529.9929.7529.7629.76531,300
Jan 28, 201929.6629.9429.5429.8929.891,147,500
Jan 25, 201929.9130.1129.9030.0130.01431,600
Jan 24, 201929.4829.6929.4529.6429.64519,700
Jan 23, 201929.5329.6129.1529.3029.30587,000
Jan 22, 201929.6229.6529.3629.5129.51704,700
Jan 18, 201929.7329.8529.6129.7629.76571,900
Jan 17, 201929.3029.7329.2829.5429.54488,500
Jan 16, 201929.5129.6529.4829.5129.51691,100
Jan 15, 201929.5529.5529.2629.4429.44890,700
Jan 14, 201929.1629.6929.1129.4329.431,172,600
Jan 11, 201929.1729.3229.0429.2729.271,067,500
Jan 10, 201928.5828.9128.5728.8828.88471,200
Jan 09, 201928.7528.8128.5828.7028.70506,000
Jan 08, 201928.5728.7528.4228.4828.48949,400
Jan 07, 201927.5428.0027.4527.8227.82806,700
Jan 04, 201926.7627.4426.7027.3127.31826,300
Jan 03, 201926.4026.4826.0626.1226.12937,000
Jan 02, 201926.1126.5926.0126.4826.48655,900
Dec 31, 201826.5526.6626.3526.4526.451,158,400
Dec 28, 201826.3026.7026.1726.4126.411,105,000
Dec 27, 201825.6526.1925.5726.1826.181,281,300
Dec 26, 201825.6026.0225.3026.0126.011,076,400
Dec 24, 201825.6825.8725.4425.4725.47610,400
Dec 21, 201826.1926.4325.9025.9025.901,362,300
Dec 20, 201826.6326.6726.3226.5126.511,041,700
Dec 19, 201827.1027.4426.6326.7626.761,067,200
Dec 18, 201826.9027.1526.8126.8826.88929,600
Dec 17, 201826.7726.8626.4226.5426.541,062,200
Dec 14, 201826.9427.1126.8626.9126.91771,200
Dec 13, 201827.4027.4427.1027.2327.23771,900
Dec 12, 201827.3027.4727.2527.2627.26550,900
Dec 11, 201827.1027.1726.6226.7726.771,373,500
Dec 10, 201826.9026.9126.4126.8026.80878,900
Dec 07, 201827.2227.5026.8226.8926.89979,200
Dec 06, 201827.1527.2626.7227.2527.251,138,300
Dec 04, 201828.3128.3427.6027.6827.68902,200
Dec 03, 201828.7228.7828.5928.7228.72629,700
Nov 30, 201828.0528.2127.9828.1728.17556,600
Nov 29, 201827.8227.9527.7027.8227.82633,500
Nov 28, 201827.8828.0427.5728.0428.04828,700
Nov 27, 201828.2928.3627.9628.0328.03677,500
Nov 26, 201828.0028.3228.0028.2928.29842,900
Nov 23, 201827.8427.8927.7427.7627.76298,500
Nov 21, 201827.9128.1127.9127.9327.93466,100
Nov 20, 201827.7727.8627.5227.6027.60665,400
Nov 19, 201828.1928.3728.0028.0528.05935,600
Nov 16, 201828.0728.2827.9828.2128.21486,800
Nov 15, 201828.1428.2327.8428.2228.22944,700
Nov 14, 201828.3428.4828.1028.3028.30721,100
Nov 13, 201828.2028.4928.0628.1428.14736,600
Nov 12, 201828.4728.5328.1528.1628.161,000,000
Nov 09, 201828.5528.5728.3328.5028.50691,200
Nov 08, 201828.6528.7328.3828.4628.46649,100
Nov 07, 201828.8228.9128.7028.8928.891,143,800
Nov 06, 201829.0929.3229.0729.3029.30989,600
Nov 05, 201828.4128.7328.4128.6028.60890,200
Nov 02, 201828.8528.9728.2128.4328.431,032,700
Nov 01, 201828.6528.8528.5728.8428.841,117,300
Oct 31, 201828.5328.6828.4428.5028.501,770,100
Oct 30, 201827.2027.8726.9927.8127.811,722,700
Oct 29, 201827.0427.2726.3426.7026.701,562,600
Oct 26, 201826.3827.0226.3626.7526.751,089,800
Oct 25, 201826.3226.8126.2626.6326.63961,800
Oct 24, 201826.8226.8426.0426.0426.041,250,100
Oct 23, 201826.6427.2526.4727.1827.18951,300
Oct 22, 201827.3527.3526.9627.0827.08690,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...