SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201945.5546.0545.5245.7945.791,444,900
Feb 14, 201945.0045.4144.9445.1245.12730,100
Feb 13, 201944.5345.3444.4845.0645.061,470,200
Feb 12, 201944.0344.4944.0344.2844.281,154,100
Feb 11, 201944.5144.7144.2044.5944.592,044,900
Feb 08, 201944.4044.5043.6744.2944.292,078,500
Feb 07, 201942.9343.1542.4343.0643.063,049,100
Feb 06, 201944.4944.6743.9844.2244.222,822,500
Feb 05, 201946.2046.2245.7645.8645.861,609,500
Feb 04, 201945.8946.4245.8146.2946.291,977,200
Feb 01, 201950.0050.0445.1246.1546.156,962,800
Jan 31, 201950.0450.5449.6950.1250.121,583,600
Jan 30, 201948.7849.2648.3149.2049.20922,100
Jan 29, 201949.0449.1148.6348.7848.78674,200
Jan 28, 201948.5248.9348.2048.8348.83743,800
Jan 25, 201948.9349.0148.6648.7648.76782,200
Jan 24, 201948.1448.4147.9848.3748.37886,900
Jan 23, 201949.0249.1248.0948.4648.46803,200
Jan 22, 201949.0449.1548.1848.4748.47901,800
Jan 18, 201950.1150.3649.7950.1850.18889,400
Jan 17, 201949.0349.7648.8649.5149.51708,700
Jan 16, 201949.5849.9249.4849.6149.61880,800
Jan 15, 201949.6450.1349.6049.8449.84985,800
Jan 14, 201948.7048.7448.3048.4248.42735,900
Jan 11, 201948.8849.0848.7748.9848.98591,000
Jan 10, 201948.6849.1248.5049.1049.101,067,000
Jan 09, 201949.8150.1349.3249.9349.93658,900
Jan 08, 201950.1550.2649.4149.8949.891,033,000
Jan 07, 201949.4650.3149.4349.7249.72674,000
Jan 04, 201948.1249.5548.0249.2149.211,185,000
Jan 03, 201948.2348.2846.8947.0247.021,618,500
Jan 02, 201947.5748.9847.4048.7248.72779,800
Dec 31, 201848.7348.8147.9248.2848.28858,700
Dec 28, 201848.6148.7147.8548.1448.14607,800
Dec 27, 201847.6048.5347.0648.5348.53806,000
Dec 26, 201846.7847.6745.8547.6247.621,151,700
Dec 24, 201846.0746.5745.6445.8845.88807,600
Dec 21, 201847.3847.9146.6946.7346.731,240,600
Dec 20, 201848.6049.2047.7248.2748.271,314,600
Dec 19, 201849.3949.9848.3448.7648.761,428,100
Dec 18, 201850.0250.2149.2449.3949.391,163,900
Dec 17, 201851.1951.2850.2650.5050.50711,500
Dec 14, 201851.6151.9151.1551.2951.29750,600
Dec 13, 201852.5952.8052.0352.2052.20620,200
Dec 12, 201852.5653.3152.4352.6252.62926,800
Dec 11, 201851.6351.8050.9051.1551.151,814,300
Dec 10, 201850.6551.2850.1651.1151.111,024,000
Dec 07, 201852.0052.3251.0151.1351.13635,000
Dec 06, 201850.6651.9250.6351.8651.86783,400
Dec 04, 201853.0953.2151.4451.5151.511,113,200
Dec 03, 201854.0854.3453.8754.1754.171,082,700
Nov 30, 201852.8753.2952.5852.8252.82809,500
Nov 29, 201852.1152.2551.6151.8851.881,100,000
Nov 28, 201851.8252.9251.4552.9152.911,042,000
Nov 27, 201851.1351.6250.8851.3751.37957,000
Nov 26, 201850.5451.1350.4351.0251.021,280,400
Nov 23, 201849.8650.3049.6649.6949.69362,600
Nov 21, 201850.5450.9250.3650.5250.52783,100
Nov 20, 201849.7150.1149.3249.5349.531,412,800
Nov 19, 201851.8852.0750.9250.9950.991,579,800
Nov 16, 201850.0950.9850.0450.8150.81834,900
Nov 15, 201850.7051.7850.6051.6551.65712,800
Nov 14, 201851.5951.6650.7251.1451.14871,900
Nov 13, 201851.4651.9251.0951.2451.24949,800
Nov 12, 201852.6952.7251.4551.5351.531,650,000
Nov 09, 201854.1854.3453.7654.0754.07957,800
Nov 08, 201854.9455.0154.0754.4154.411,076,600
Nov 07, 201854.4955.4754.2655.2655.261,616,100
Nov 06, 201853.6253.8753.2353.5053.50711,000
Nov 05, 201853.7453.7453.1753.3253.32958,900
Nov 02, 201854.7154.9153.2853.6653.661,563,400
Nov 01, 201855.4955.6954.9055.6655.661,538,300
Oct 31, 201854.2854.4853.7054.1354.131,766,900
Oct 30, 201854.0054.8953.0053.4353.432,709,200
Oct 29, 201852.6652.9750.3151.0051.002,568,700
Oct 26, 201852.0352.7551.7452.4152.412,727,300
Oct 25, 201852.9953.8752.6453.4853.481,818,600
Oct 24, 201855.0055.0153.0753.0853.081,589,900
Oct 23, 201854.5055.2553.3555.0755.071,461,800
Oct 22, 201856.0056.1455.4755.7855.78503,000
Oct 19, 201856.4856.6755.6555.6755.67769,200
Oct 18, 201857.2057.2055.6156.0356.031,755,400
Oct 17, 201857.8958.1257.4157.9057.901,160,300
Oct 16, 201856.9057.5356.7957.5057.501,339,500
Oct 15, 201855.5656.6355.4256.2556.251,403,300
Oct 12, 201855.7456.1754.8955.5155.511,411,800
Oct 11, 201855.9956.6255.2055.5255.521,296,800
Oct 10, 201857.8657.8956.0456.1056.101,611,400
Oct 09, 201857.8158.2357.7857.9757.971,069,700
Oct 08, 201856.9057.3356.4557.0757.07937,700
Oct 05, 201857.7557.9156.7957.2357.23775,400
Oct 04, 201858.1558.1756.7057.0757.071,836,000
Oct 03, 201858.6558.6758.2658.3258.32979,300
Oct 02, 201860.1060.1759.7159.8259.82727,200
Oct 01, 201860.8161.0260.5360.5860.58632,300
Sep 28, 201861.0061.0060.4760.6560.651,584,600
Sep 27, 201859.3959.8059.1959.5359.53608,600
Sep 27, 20180.13181 Dividend
Sep 26, 201859.7159.8059.3159.4559.321,068,800
Sep 25, 201858.7058.8058.3258.5358.401,154,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...