SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201849.8850.0249.7349.8949.89522,100
Jan 18, 201849.3549.3549.0249.1749.17570,600
Jan 17, 201849.4449.9749.1649.8249.82784,500
Jan 16, 201849.8050.4148.8048.9548.951,388,400
Jan 12, 201849.9650.8249.7350.0350.031,043,400
Jan 11, 201849.8850.3249.8250.2850.28860,300
Jan 10, 201849.7449.9749.4749.7849.781,051,300
Jan 09, 201849.7849.8049.4249.5549.551,057,300
Jan 08, 201848.8049.0148.7349.0049.00618,900
Jan 05, 201848.1848.7948.1748.7048.701,356,100
Jan 04, 201846.8147.2646.8047.2547.25770,600
Jan 03, 201845.9346.3645.9046.3046.30612,500
Jan 02, 201845.4445.8145.2445.7945.79844,200
Dec 29, 201745.2945.2944.9544.9544.95435,500
Dec 28, 201745.3045.4245.1745.2945.29541,300
Dec 27, 201745.2045.2745.0745.2645.26386,100
Dec 26, 201745.3545.4645.1345.2145.21583,900
Dec 22, 201745.7345.7845.4445.6845.68453,300
Dec 21, 201745.5545.6645.3645.4145.41642,000
Dec 20, 201745.3945.3944.8945.0345.03447,900
Dec 19, 201745.4645.5545.2045.3445.34748,200
Dec 18, 201745.8945.9845.6645.7345.731,043,000
Dec 15, 201744.7044.9944.5644.8444.84738,100
Dec 14, 201744.6544.7444.4544.4544.45517,900
Dec 13, 201744.6244.7244.5344.6544.65734,200
Dec 12, 201744.5044.7344.3744.6344.63913,300
Dec 11, 201744.6544.9244.6344.9044.90950,400
Dec 08, 201745.7145.8645.5445.7945.79622,700
Dec 07, 201745.2145.8545.2145.7545.75809,200
Dec 06, 201744.9945.0144.6544.9144.91970,700
Dec 05, 201745.7646.2045.7345.8745.87554,900
Dec 04, 201746.2546.3445.7545.7845.78992,800
Dec 01, 201745.8645.9645.3345.5645.562,192,700
Nov 30, 201746.8246.8646.5046.8046.801,114,300
Nov 29, 201748.0348.0647.2147.3747.37873,800
Nov 28, 201748.0248.3147.9148.3048.30661,600
Nov 27, 201748.2948.3347.8648.0248.02807,900
Nov 24, 201747.8048.0347.6947.8947.89402,400
Nov 22, 201747.3047.3747.0447.2247.22558,800
Nov 21, 201746.8247.1546.8247.1147.11752,200
Nov 20, 201746.8547.0346.8146.9746.971,092,200
Nov 17, 201746.3446.4346.1046.1746.17654,700
Nov 16, 201745.9946.1445.7246.1046.10894,000
Nov 15, 201744.9545.3844.7845.2445.241,148,400
Nov 14, 201745.9546.1345.8546.0546.05917,900
Nov 13, 201745.5246.1545.4446.0846.08972,900
Nov 10, 201745.9046.3545.8746.2246.22715,300
Nov 09, 201745.5245.9845.1945.8945.891,399,500
Nov 08, 201747.4347.5947.2347.4747.471,324,300
Nov 07, 201745.8646.0345.6746.0146.01782,600
Nov 06, 201745.5545.9645.5545.8745.871,022,900
Nov 03, 201744.8944.9844.5844.8144.811,362,900
Nov 02, 201744.1345.0944.1344.8944.891,682,000
Nov 01, 201743.5743.9443.3343.5443.542,289,500
Oct 31, 201743.2145.2542.9043.4143.416,813,800
Oct 30, 201737.9339.0737.8338.8538.852,200,300
Oct 27, 201737.7037.8537.5937.8337.83559,200
Oct 26, 201737.5937.9837.5137.8637.86817,400
Oct 25, 201737.4237.4936.9337.1637.16515,900
Oct 24, 201737.5437.7137.4537.7037.70322,900
Oct 23, 201737.6637.7737.4837.5137.51366,100
Oct 20, 201737.4837.6837.4237.5537.55557,100
Oct 19, 201737.2837.4537.0337.4437.44784,200
Oct 18, 201737.4937.5737.2937.4637.46697,000
Oct 17, 201737.0737.0936.8336.9536.95561,900
Oct 16, 201737.1637.2636.9737.0537.05641,100
Oct 13, 201736.8536.9536.7736.8236.82579,300
Oct 12, 201736.3036.4536.2536.3236.32871,400
Oct 11, 201736.6036.7536.5836.6236.62585,800
Oct 10, 201736.8036.8336.6236.7136.71488,400
Oct 09, 201737.1437.2337.0237.0437.04400,300
Oct 06, 201736.7737.0836.6837.0837.08749,700
Oct 05, 201736.8136.9936.8036.9636.96984,800
Oct 04, 201737.5537.5837.4837.5337.53405,100
Oct 03, 201737.4237.6437.3737.5537.55658,400
Oct 02, 201737.2937.4037.1937.3237.32628,100
Sep 29, 201737.1737.4137.0337.3437.34608,500
Sep 28, 201736.5136.7336.4136.7236.72580,100
Sep 27, 201736.5336.7436.3836.4936.49848,300
Sep 26, 201736.7636.8036.4136.4636.46954,600
Sep 25, 201737.3937.3936.9536.9736.971,378,300
Sep 22, 201737.3837.5537.1837.5037.50731,800
Sep 21, 201737.5337.6037.4537.4637.46551,500
Sep 20, 201737.9237.9837.5837.7637.76689,500
Sep 19, 201738.1338.1937.4137.6637.661,646,100
Sep 18, 201738.6738.7638.3138.3938.39698,900
Sep 15, 201738.4538.6838.3638.6638.66558,200
Sep 14, 201738.3238.4538.1738.3638.361,145,000
Sep 13, 201739.8739.8839.6639.7439.74328,900
Sep 12, 201740.3540.3540.0440.1840.18499,200
Sep 11, 201740.0440.4940.0440.3540.351,330,100
Sep 08, 201739.7839.9339.7839.9339.93579,300
Sep 07, 201739.3939.5639.3539.4339.43371,500
Sep 06, 201739.4139.4639.2639.3339.33275,300
Sep 05, 201739.5939.5939.0139.3339.33554,900
Sep 01, 201739.8339.8339.5939.7239.72394,900
Aug 31, 201739.4539.6839.4339.6339.63468,400
Aug 30, 201739.0239.2438.9939.2039.20520,700
Aug 29, 201738.5238.7138.5138.6438.64338,600
Aug 28, 201738.5738.6038.4438.4838.48188,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...