SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201737.4837.6837.4237.5537.55556,200
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
Aug 25, 201738.4238.7038.3538.5038.501,065,900
Aug 24, 201738.8138.8138.1338.1938.191,375,700
Aug 23, 201738.7738.9038.7538.8138.81313,400
Aug 22, 201738.4938.7338.4338.7138.71492,400
Aug 21, 201738.4938.6238.3538.5038.50594,500
Aug 18, 201738.8438.9338.6138.7738.77504,800
Aug 17, 201739.3439.4538.9939.0039.00658,100
Aug 16, 201739.1439.4339.1339.3939.39469,200
Aug 15, 201739.1039.1238.8938.9238.92513,900
Aug 14, 201739.1039.2339.0039.1539.15437,900
Aug 11, 201738.8439.1338.7739.0039.00471,200
Aug 10, 201739.5539.5538.8238.8838.881,000,800
Aug 09, 201740.2240.2239.8440.0240.02925,300
Aug 08, 201740.3540.6840.3340.5640.56796,900
Aug 07, 201739.8940.0539.8739.9939.99797,800
Aug 04, 201740.3640.4340.2040.3440.34546,500
Aug 03, 201739.9440.2239.7640.2040.20673,900
Aug 02, 201740.1640.2039.7239.8139.811,093,900
Aug 01, 201741.4941.6340.3040.7140.711,113,100
Jul 31, 201741.1341.3341.0041.0741.07578,500
Jul 28, 201740.9840.9940.7840.9740.97583,100
Jul 27, 201741.1741.6541.1341.2941.291,455,700
Jul 26, 201740.6040.8040.5040.8040.80494,300
Jul 25, 201740.3240.3540.0540.1840.18830,600
Jul 24, 201740.4540.6440.3040.6140.61766,400
Jul 21, 201740.6340.8240.6040.8140.81610,800
Jul 20, 201740.5640.7540.5140.6340.63794,400
Jul 19, 201740.3140.6940.2340.5640.561,153,400
Jul 18, 201740.1040.4040.1040.3740.37474,200
Jul 17, 201740.2140.3940.0840.1340.13535,700
Jul 14, 201739.9940.2239.9140.2240.22529,400
Jul 13, 201739.6839.8539.5239.8039.80523,700
Jul 12, 201739.5839.8039.4939.7339.73999,200
Jul 11, 201738.6538.8838.5138.8538.851,290,800
Jul 10, 201737.8338.1737.8238.1538.15804,500
Jul 07, 201737.5937.8637.3237.7937.791,141,400
Jul 06, 201737.5937.6537.4337.5437.54646,800
Jul 05, 201737.7137.9537.6437.9337.931,021,300
Jul 03, 201738.3338.3738.1338.1938.19632,700
Jun 30, 201738.4738.4738.1838.1938.19925,900
Jun 29, 201738.7838.8637.9938.2838.28802,600
Jun 28, 201738.6938.8838.4138.8738.87846,800
Jun 27, 201738.6738.9438.5738.5738.571,067,400
Jun 26, 201738.6238.9338.6238.6838.681,065,200
Jun 23, 201738.4638.5438.2538.5238.52483,800
Jun 22, 201738.3838.5438.3838.4138.41401,400
Jun 21, 201738.0438.1638.0138.1438.14486,400
Jun 20, 201738.4638.4938.1438.1638.16563,300
Jun 19, 201738.5138.8338.4938.6438.641,399,800
Jun 16, 201737.4237.4237.1637.3337.33809,100
Jun 15, 201737.3137.4937.1637.4337.43996,300
Jun 14, 201737.3437.3436.9337.0637.06748,500
Jun 13, 201736.8736.9936.7836.9536.95817,100
Jun 12, 201736.9737.0536.5637.0537.051,263,700
Jun 09, 201737.2837.6736.9136.9736.972,285,400
Jun 08, 201737.5837.9337.4337.8937.891,143,400
Jun 07, 201738.0938.0937.8237.8437.841,060,400
Jun 06, 201737.9538.2437.9238.1338.13883,400
Jun 05, 201737.7537.8837.6637.6737.67717,400
Jun 02, 201737.3337.7537.1937.7537.751,375,200
Jun 01, 201736.3936.5336.3236.5136.511,132,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...