SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 24, 201856.9457.1256.6556.8556.721,276,700
Sep 21, 201857.4058.0456.6457.0056.873,685,600
Sep 20, 201858.9559.1558.7859.1058.97678,300
Sep 19, 201859.6259.7458.9159.0058.871,105,900
Sep 18, 201859.6559.9459.4959.8359.701,143,900
Sep 17, 201859.6959.9059.2459.2959.16738,400
Sep 14, 201859.3859.5159.1359.4459.311,254,200
Sep 13, 201857.7258.1057.6257.7657.63625,500
Sep 12, 201856.9957.5156.8757.4757.34608,200
Sep 11, 201856.4856.8856.4856.8556.72661,400
Sep 10, 201856.8256.8856.5656.6856.551,071,600
Sep 07, 201856.1256.7456.0056.5356.40873,100
Sep 06, 201856.5756.6055.9656.3656.241,148,600
Sep 05, 201856.0056.0155.1955.5055.38743,300
Sep 04, 201856.4056.4355.6956.1856.06599,600
Aug 31, 201856.8557.2256.6356.8356.70493,100
Aug 30, 201856.7857.0356.4156.6856.55712,600
Aug 29, 201856.4557.2056.2557.0756.941,093,200
Aug 28, 201855.8756.0755.1155.7755.651,561,300
Aug 27, 201855.4856.2255.4256.0255.90905,200
Aug 24, 201854.6454.7854.4254.5454.42699,500
Aug 23, 201854.2354.6254.1354.4154.291,752,100
Aug 22, 201854.3354.7154.2954.6254.50637,500
Aug 21, 201854.5054.7754.3554.4254.30463,600
Aug 20, 201854.5654.8154.2854.5954.47570,400
Aug 17, 201854.1354.9854.0154.8754.751,273,100
Aug 16, 201853.8654.1953.7453.8453.721,480,400
Aug 15, 201853.7253.8553.0853.7153.591,161,900
Aug 14, 201854.3654.3654.0554.2854.16737,100
Aug 13, 201854.0454.5853.9754.1754.051,009,400
Aug 10, 201854.4554.8154.4454.6554.531,220,400
Aug 09, 201855.4355.5855.1555.3955.27614,900
Aug 08, 201854.9455.0154.6654.7954.67775,700
Aug 07, 201855.3055.8255.1755.5555.43886,100
Aug 06, 201854.7754.8054.2454.4654.34611,500
Aug 03, 201854.9255.2154.7454.9654.84923,000
Aug 02, 201854.5455.5054.5155.2855.161,052,300
Aug 01, 201854.8355.1254.6555.0054.881,252,400
Jul 31, 201854.6255.5053.5154.0253.901,683,100
Jul 30, 201853.2353.2352.1852.3452.221,068,400
Jul 27, 201853.7253.8453.2953.4053.28653,200
Jul 26, 201853.5853.8253.4953.6653.54506,500
Jul 25, 201853.2953.7453.1153.6653.54682,100
Jul 24, 201852.7953.0952.4552.6752.55918,800
Jul 23, 201853.0553.4053.0253.1553.03458,500
Jul 20, 201852.7953.3852.6552.9552.83944,200
Jul 19, 201852.7352.8852.5052.6352.51590,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...