HMC - Honda Motor Co., Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201827.4027.4427.2627.2927.29182,496
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
Sep 26, 201830.3030.4430.1730.3030.30553,800
Sep 26, 20180.245527 Dividend
Sep 25, 201831.0031.0430.6930.7330.48751,300
Sep 24, 201830.7230.8030.5130.6630.42420,600
Sep 21, 201830.8330.9430.8230.8730.62436,300
Sep 20, 201830.5430.6830.4530.6030.36451,900
Sep 19, 201830.2230.3830.1830.2830.04487,100
Sep 18, 201829.5029.7329.4029.6929.45649,600
Sep 17, 201829.0629.1228.9528.9828.75460,400
Sep 14, 201828.8528.9428.8028.9028.67484,000
Sep 13, 201828.7228.7628.4728.6028.37439,200
Sep 12, 201828.0728.3128.0028.1627.94667,200
Sep 11, 201828.3828.4428.1928.4428.21545,700
Sep 10, 201828.6628.7228.5428.5728.34366,600
Sep 07, 201828.7328.7528.5528.6528.42465,800
Sep 06, 201828.7428.8028.5628.7528.52658,200
Sep 05, 201828.7128.8528.5528.6728.44794,700
Sep 04, 201829.1029.1428.8628.9828.75681,500
Aug 31, 201829.7429.8329.5129.6329.39673,500
Aug 30, 201830.1330.1629.9630.0329.79579,500
Aug 29, 201830.5030.6330.4030.5430.30278,100
Aug 28, 201830.5230.6430.4730.4830.24493,000
Aug 27, 201830.1530.4730.0230.4330.19767,600
Aug 24, 201829.6829.8429.6429.6829.44578,900
Aug 23, 201830.0430.0529.8329.9629.72416,300
Aug 22, 201830.7030.7030.4530.4830.24400,500
Aug 21, 201830.2530.4130.2530.3330.09331,100
Aug 20, 201830.0430.2630.0230.2229.98302,000
Aug 17, 201829.7930.0629.7430.0029.76349,700
Aug 16, 201829.5929.8829.5829.7929.55314,000
Aug 15, 201829.4629.4829.2029.4329.19496,500
Aug 14, 201829.9130.0229.8729.9429.70442,000
Aug 13, 201829.8029.9929.6329.6929.45516,500
Aug 10, 201830.2030.2429.9630.0929.85924,400
Aug 09, 201830.5530.5530.1830.2430.00559,500
Aug 08, 201830.7430.7730.6730.7330.481,166,300
Aug 07, 201830.7530.7930.6730.7330.48532,200
Aug 06, 201830.4530.4730.2730.2930.05524,600
Aug 03, 201830.1930.6630.1930.6630.42530,100
Aug 02, 201830.1130.1429.9330.1129.87519,900
Aug 01, 201830.8530.9530.4530.6030.36535,200
Jul 31, 201830.8530.8930.3630.6630.42658,100
Jul 30, 201830.4430.5730.3830.4330.19676,500
Jul 27, 201830.3030.4330.2630.3330.09696,600
Jul 26, 201830.0730.1429.9929.9929.75625,900
Jul 25, 201829.7929.9129.0829.8629.62924,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...