HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201925.9826.0925.8825.8825.88475,800
Jul 18, 201925.6825.8425.6125.7625.76540,900
Jul 17, 201926.0326.0325.8625.8825.88598,400
Jul 16, 201926.3126.3626.0526.1626.16940,300
Jul 15, 201926.5626.6026.4126.5426.541,136,400
Jul 12, 201926.3426.5826.3426.4826.48342,300
Jul 11, 201926.4026.4026.1526.2626.26329,900
Jul 10, 201926.3326.4526.3126.3926.39392,200
Jul 09, 201926.1126.1625.9926.0726.07368,200
Jul 08, 201926.1526.2826.1526.1926.19317,200
Jul 05, 201926.0926.1925.9726.1626.16286,600
Jul 03, 201926.0926.1226.0026.0626.06189,500
Jul 02, 201926.1626.2326.0626.1026.10359,200
Jul 01, 201926.2926.3426.0526.1226.12455,200
Jun 28, 201925.8825.9825.8125.8425.84374,600
Jun 27, 201925.8325.8525.7025.8425.84310,700
Jun 26, 201925.6125.6625.5125.5125.51371,100
Jun 25, 201925.7725.8725.6625.7525.75532,800
Jun 24, 201925.9725.9725.8325.8425.84466,400
Jun 21, 201925.8825.9525.8425.8425.84302,900
Jun 20, 201926.0126.0125.8525.9625.96392,500
Jun 19, 201925.8225.9525.7125.8125.81372,900
Jun 18, 201925.7526.0425.7025.8825.88463,700
Jun 17, 201925.5825.6625.5025.5625.56395,600
Jun 14, 201925.4525.4725.1425.3425.341,144,300
Jun 13, 201925.5425.7525.4925.7425.741,039,900
Jun 12, 201925.8125.8125.6225.6425.64943,200
Jun 11, 201925.8226.0925.8125.9625.961,090,100
Jun 10, 201925.6025.8425.6025.7125.71585,500
Jun 07, 201925.4825.6325.4625.5825.58396,100
Jun 06, 201925.4725.5325.3425.4525.45568,600
Jun 05, 201925.8226.0025.4625.6325.63507,200
Jun 04, 201925.1725.5325.1725.4825.48516,400
Jun 03, 201924.6424.8924.6424.8324.83707,900
May 31, 201924.4424.8224.4324.6124.611,986,500
May 30, 201925.2525.3025.1525.1925.19467,500
May 29, 201925.1425.1925.0025.1525.15889,500
May 28, 201925.3225.3525.1025.1025.10703,700
May 24, 201925.5025.6125.3725.4425.44407,600
May 23, 201925.4225.4525.1525.2825.28490,200
May 22, 201925.6825.7125.5325.5425.54336,000
May 21, 201925.6425.7625.5925.7125.71433,100
May 20, 201925.6025.6025.4525.5325.53503,000
May 17, 201925.6925.8425.6325.6325.63644,100
May 16, 201925.6125.8225.5325.7725.77698,800
May 15, 201925.4225.8825.3225.8325.83721,400
May 14, 201925.7025.7325.4825.6225.62433,700
May 13, 201925.5825.6225.3925.4225.42682,600
May 10, 201925.8726.1225.6426.0926.09697,700
May 09, 201925.9326.1025.7326.0226.021,931,600
May 08, 201926.4626.8526.3526.7526.751,191,300
May 07, 201927.6627.7127.4527.6027.60446,900
May 06, 201927.5327.8027.3927.7227.72538,700
May 03, 201927.9328.0227.9027.9627.96335,200
May 02, 201927.8027.8927.6627.7827.78244,600
May 01, 201927.9528.0027.7027.7327.73336,700
Apr 30, 201928.0028.0427.7527.8927.89330,700
Apr 29, 201927.9628.1027.9228.0128.01447,600
Apr 26, 201927.8828.0127.8327.9827.98327,200
Apr 25, 201927.7227.8327.6627.7727.77523,600
Apr 24, 201927.7627.8027.5727.6827.68663,300
Apr 23, 201928.4528.5228.3728.5128.51299,900
Apr 22, 201928.4328.4528.2828.3528.35366,100
Apr 18, 201928.8728.9828.8428.8828.88383,500
Apr 17, 201928.3628.4828.2828.3328.33357,500
Apr 16, 201928.0728.2127.9427.9927.99393,800
Apr 15, 201927.9128.0127.8727.9727.97902,900
Apr 12, 201927.8428.0427.8227.9127.91397,800
Apr 11, 201927.7027.9027.6027.7427.74532,500
Apr 10, 201928.0828.1127.9028.1128.11301,800
Apr 09, 201928.2428.2428.0528.0828.08337,400
Apr 08, 201928.2028.3228.1128.2428.24339,100
Apr 05, 201928.4128.4928.3728.4528.45285,300
Apr 04, 201928.3128.4828.3128.4428.44318,800
Apr 03, 201928.2728.3428.1328.1428.14331,300
Apr 02, 201928.0028.0927.8928.0028.00308,900
Apr 01, 201927.7027.9427.6627.8927.89489,100
Mar 29, 201927.2627.2727.1527.1727.17299,900
Mar 28, 201927.2527.3227.1627.3027.30386,600
Mar 27, 201927.3827.4127.1327.1627.16366,800
Mar 27, 20190.258183 Dividend
Mar 26, 201927.6027.7627.3727.4727.21489,600
Mar 25, 201927.1427.2927.0427.1226.87395,600
Mar 22, 201927.4627.5227.1627.2827.02544,900
Mar 21, 201927.4127.6627.4127.6627.40414,200
Mar 20, 201927.7127.7327.3927.4627.20357,600
Mar 19, 201927.7927.9827.7027.7227.46586,400
Mar 18, 201927.4527.6027.4227.5827.32540,400
Mar 15, 201927.4427.5827.3627.4527.19761,600
Mar 14, 201927.1927.2927.0727.2226.96400,400
Mar 13, 201927.3127.5127.2827.4027.14257,700
Mar 12, 201927.4127.4527.3327.3427.08288,100
Mar 11, 201927.1527.4827.1527.4327.17353,000
Mar 08, 201926.8627.0626.8127.0526.80363,800
Mar 07, 201927.3427.3727.0527.1026.85606,400
Mar 06, 201927.6727.7527.6227.6427.38405,000
Mar 05, 201927.7227.7327.5427.6027.34501,700
Mar 04, 201927.8927.9127.5827.7027.44516,200
Mar 01, 201928.4128.4628.2128.3528.08432,600
Feb 28, 201928.3528.4128.1828.2728.00596,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...