Mail

HMC - Honda Motor Co., Ltd.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun 2019	26.01	26.01	25.94	25.98	25.98	55,603
19 Jun 2019	25.82	25.95	25.71	25.81	25.81	372,900
18 Jun 2019	25.75	26.04	25.70	25.88	25.88	463,700
17 Jun 2019	25.58	25.66	25.50	25.56	25.56	395,600
14 Jun 2019	25.45	25.47	25.14	25.34	25.34	1,144,300
13 Jun 2019	25.54	25.75	25.49	25.74	25.74	1,039,900
12 Jun 2019	25.81	25.81	25.62	25.64	25.64	943,200
11 Jun 2019	25.82	26.09	25.81	25.96	25.96	1,090,100
10 Jun 2019	25.60	25.84	25.60	25.71	25.71	585,500
07 Jun 2019	25.48	25.63	25.46	25.58	25.58	396,100
06 Jun 2019	25.47	25.53	25.34	25.45	25.45	568,600
05 Jun 2019	25.82	26.00	25.46	25.63	25.63	507,200
04 Jun 2019	25.17	25.53	25.17	25.48	25.48	516,400
03 Jun 2019	24.64	24.89	24.64	24.83	24.83	707,900
31 May 2019	24.44	24.82	24.43	24.61	24.61	1,986,500
30 May 2019	25.25	25.30	25.15	25.19	25.19	467,500
29 May 2019	25.14	25.19	25.00	25.15	25.15	889,500
28 May 2019	25.32	25.35	25.10	25.10	25.10	703,700
24 May 2019	25.50	25.61	25.37	25.44	25.44	407,600
23 May 2019	25.42	25.45	25.15	25.28	25.28	490,200
22 May 2019	25.68	25.71	25.53	25.54	25.54	336,000
21 May 2019	25.64	25.76	25.59	25.71	25.71	433,100
20 May 2019	25.60	25.60	25.45	25.53	25.53	503,000
17 May 2019	25.69	25.84	25.63	25.63	25.63	644,100
16 May 2019	25.61	25.82	25.53	25.77	25.77	698,800
15 May 2019	25.42	25.88	25.32	25.83	25.83	721,400
14 May 2019	25.70	25.73	25.48	25.62	25.62	433,700
13 May 2019	25.58	25.62	25.39	25.42	25.42	682,600
10 May 2019	25.87	26.12	25.64	26.09	26.09	697,700
09 May 2019	25.93	26.10	25.73	26.02	26.02	1,931,600
08 May 2019	26.46	26.85	26.35	26.75	26.75	1,191,300
07 May 2019	27.66	27.71	27.45	27.60	27.60	446,900
06 May 2019	27.53	27.80	27.39	27.72	27.72	538,700
03 May 2019	27.93	28.02	27.90	27.96	27.96	335,200
02 May 2019	27.80	27.89	27.66	27.78	27.78	244,600
01 May 2019	27.95	28.00	27.70	27.73	27.73	336,700
30 Apr 2019	28.00	28.04	27.75	27.89	27.89	330,700
29 Apr 2019	27.96	28.10	27.92	28.01	28.01	447,600
26 Apr 2019	27.88	28.01	27.83	27.98	27.98	327,200
25 Apr 2019	27.72	27.83	27.66	27.77	27.77	523,600
24 Apr 2019	27.76	27.80	27.57	27.68	27.68	663,300
23 Apr 2019	28.45	28.52	28.37	28.51	28.51	299,900
22 Apr 2019	28.43	28.45	28.28	28.35	28.35	366,100
18 Apr 2019	28.87	28.98	28.84	28.88	28.88	383,500
17 Apr 2019	28.36	28.48	28.28	28.33	28.33	357,500
16 Apr 2019	28.07	28.21	27.94	27.99	27.99	393,800
15 Apr 2019	27.91	28.01	27.87	27.97	27.97	902,900
12 Apr 2019	27.84	28.04	27.82	27.91	27.91	397,800
11 Apr 2019	27.70	27.90	27.60	27.74	27.74	532,500
10 Apr 2019	28.08	28.11	27.90	28.11	28.11	301,800
09 Apr 2019	28.24	28.24	28.05	28.08	28.08	337,400
08 Apr 2019	28.20	28.32	28.11	28.24	28.24	339,100
05 Apr 2019	28.41	28.49	28.37	28.45	28.45	285,300
04 Apr 2019	28.31	28.48	28.31	28.44	28.44	318,800
03 Apr 2019	28.27	28.34	28.13	28.14	28.14	331,300
02 Apr 2019	28.00	28.09	27.89	28.00	28.00	308,900
01 Apr 2019	27.70	27.94	27.66	27.89	27.89	489,100
29 Mar 2019	27.26	27.27	27.15	27.17	27.17	299,900
28 Mar 2019	27.25	27.32	27.16	27.30	27.30	386,600
27 Mar 2019	27.38	27.41	27.13	27.16	27.16	366,800
27 Mar 2019	0.258183 Dividend
26 Mar 2019	27.60	27.76	27.37	27.47	27.21	489,600
25 Mar 2019	27.14	27.29	27.04	27.12	26.87	395,600
22 Mar 2019	27.46	27.52	27.16	27.28	27.02	544,900
21 Mar 2019	27.41	27.66	27.41	27.66	27.40	414,200
20 Mar 2019	27.71	27.73	27.39	27.46	27.20	357,600
19 Mar 2019	27.79	27.98	27.70	27.72	27.46	586,400
18 Mar 2019	27.45	27.60	27.42	27.58	27.32	540,400
15 Mar 2019	27.44	27.58	27.36	27.45	27.19	761,600
14 Mar 2019	27.19	27.29	27.07	27.22	26.96	400,400
13 Mar 2019	27.31	27.51	27.28	27.40	27.14	257,700
12 Mar 2019	27.41	27.45	27.33	27.34	27.08	288,100
11 Mar 2019	27.15	27.48	27.15	27.43	27.17	353,000
08 Mar 2019	26.86	27.06	26.81	27.05	26.80	363,800
07 Mar 2019	27.34	27.37	27.05	27.10	26.85	606,400
06 Mar 2019	27.67	27.75	27.62	27.64	27.38	405,000
05 Mar 2019	27.72	27.73	27.54	27.60	27.34	501,700
04 Mar 2019	27.89	27.91	27.58	27.70	27.44	516,200
01 Mar 2019	28.41	28.46	28.21	28.35	28.08	432,600
28 Feb 2019	28.35	28.41	28.18	28.27	28.00	596,300
27 Feb 2019	28.56	28.59	28.36	28.45	28.18	417,200
26 Feb 2019	28.44	28.60	28.42	28.51	28.24	451,100
25 Feb 2019	28.47	28.54	28.36	28.39	28.12	484,600
22 Feb 2019	28.18	28.25	28.06	28.17	27.91	815,500
21 Feb 2019	28.03	28.03	27.66	27.73	27.47	707,800
20 Feb 2019	27.49	27.82	27.45	27.61	27.35	990,400
19 Feb 2019	27.23	27.63	27.22	27.56	27.30	857,100
15 Feb 2019	27.15	27.38	27.15	27.37	27.11	439,200
14 Feb 2019	27.25	27.34	27.08	27.32	27.06	1,008,600
13 Feb 2019	27.11	27.17	26.97	27.02	26.77	381,800
12 Feb 2019	26.89	26.96	26.80	26.89	26.64	636,500
11 Feb 2019	26.91	26.91	26.65	26.65	26.40	638,500
08 Feb 2019	26.70	26.81	26.48	26.76	26.51	562,500
07 Feb 2019	27.30	27.30	26.87	27.01	26.76	830,200
06 Feb 2019	27.84	27.84	27.47	27.52	27.26	848,300
05 Feb 2019	28.09	28.13	27.99	28.03	27.77	851,600
04 Feb 2019	28.56	28.56	28.29	28.42	28.15	1,064,800
01 Feb 2019	29.34	29.70	29.01	29.13	28.86	665,200
31 Jan 2019	29.81	30.08	29.75	30.07	29.79	823,400
30 Jan 2019	29.78	30.12	29.63	30.02	29.74	501,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes