HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020------
01 Apr 202021.1921.6321.0321.0821.08900,200
31 Mar 202022.2722.6622.0922.4622.461,011,800
30 Mar 202023.0623.4222.9023.4123.411,074,300
27 Mar 202022.9523.3922.7923.0923.09661,800
26 Mar 202023.0923.7523.0623.6823.681,100,100
25 Mar 202022.9723.2822.2922.7822.781,600,300
24 Mar 202022.0722.2721.1621.7421.741,620,200
23 Mar 202020.5120.6019.3819.8619.862,373,900
20 Mar 202021.5221.8720.7320.7420.741,582,800
19 Mar 202021.2021.5020.7721.1421.141,233,400
18 Mar 202020.6621.5120.2420.9720.97916,700
17 Mar 202020.7021.3719.9721.2821.281,594,100
16 Mar 202020.2621.1120.2020.2620.261,471,800
13 Mar 202022.2522.3621.0621.9821.982,451,300
12 Mar 202022.3722.9421.2321.4521.451,772,600
11 Mar 202023.9024.0923.3823.5623.562,182,000
10 Mar 202024.2324.3823.6124.2724.272,598,600
09 Mar 202023.4524.1523.2923.3023.301,520,300
06 Mar 202025.0125.2524.8725.0725.07882,200
05 Mar 202025.5925.9225.5725.7825.78943,600
04 Mar 202025.7225.9925.4325.9825.98521,100
03 Mar 202025.9126.2725.3325.5825.581,454,100
02 Mar 202025.5525.9625.2925.9525.95966,600
28 Feb 202025.3025.6925.0625.6625.661,327,900
27 Feb 202026.3426.4825.8925.9225.921,583,300
26 Feb 202026.4726.6826.2126.3426.341,328,700
25 Feb 202026.3726.5025.7125.8625.86905,900
24 Feb 202025.9526.1925.9026.0426.04770,600
21 Feb 202027.1527.1826.9827.0527.05379,400
20 Feb 202027.2927.3827.1727.3327.33493,900
19 Feb 202027.1027.1527.0327.0827.08304,100
18 Feb 202027.0927.1626.9427.0527.05422,500
14 Feb 202026.9526.9626.7126.7826.78342,200
13 Feb 202027.0727.1327.0327.0827.08438,500
12 Feb 202027.0727.1627.0027.1627.16413,200
11 Feb 202026.9127.0326.8426.9226.92450,400
10 Feb 202026.7126.7326.5426.7226.72644,200
07 Feb 202026.3727.1026.3226.4926.49736,300
06 Feb 202026.7026.7326.4826.5526.55576,600
05 Feb 202026.3526.4426.2926.3126.31698,500
04 Feb 202026.1326.2026.0326.0726.07723,900
03 Feb 202025.8625.9825.7325.8925.89637,500
31 Jan 202025.8625.8625.5225.6025.60797,900
30 Jan 202026.2626.4326.1826.4126.41622,500
29 Jan 202026.7226.7226.5526.5526.55445,000
28 Jan 202026.3026.5526.1626.4926.491,288,200
27 Jan 202026.5626.6426.4226.4626.46432,400
24 Jan 202027.1327.1926.8026.8926.89526,900
23 Jan 202027.4927.4927.2227.4127.41341,000
22 Jan 202027.5627.5827.4227.4427.44553,200
21 Jan 202027.6527.7627.5127.5927.59533,200
17 Jan 202027.7627.7927.6827.7827.78320,200
16 Jan 202027.5527.6427.4727.6427.64393,500
15 Jan 202027.6827.7227.5727.6127.61430,600
14 Jan 202027.9628.0227.8627.8827.88407,400
13 Jan 202027.8228.0527.7528.0428.04376,000
10 Jan 202027.9927.9927.6927.7227.72343,600
09 Jan 202028.1828.1827.9528.0328.03414,700
08 Jan 202027.9928.2227.9928.1328.13264,200
07 Jan 202028.3928.3928.1828.2128.21341,800
06 Jan 202027.7228.0627.7228.0528.05463,000
03 Jan 202028.2528.3828.0828.1328.13663,600
02 Jan 202028.6028.6528.4628.6428.64262,800
31 Dec 201928.2428.3428.1828.3128.31270,500
30 Dec 201928.3328.4728.2428.2728.27498,600
27 Dec 201928.7428.7428.5528.5828.58336,500
27 Dec 20190.260163 Dividend
26 Dec 201928.7528.7828.7028.7628.50230,000
24 Dec 201928.6128.6828.5528.6628.40157,600
23 Dec 201928.6928.8228.6828.8228.56337,800
20 Dec 201928.9629.0628.8728.9128.65331,700
19 Dec 201928.9429.0128.8828.9628.70344,300
18 Dec 201929.0629.1329.0229.0728.81343,400
17 Dec 201929.2529.2529.1529.1828.92290,900
16 Dec 201929.3129.3829.2929.3529.08475,200
13 Dec 201929.2929.3929.1229.2228.96657,100
12 Dec 201928.6128.9728.5128.9628.70746,400
11 Dec 201928.8628.9328.7628.8628.601,302,400
10 Dec 201928.7428.8328.6828.7628.50376,700
09 Dec 201928.8428.9028.7328.7528.49337,500
06 Dec 201929.0029.0928.9929.0128.75498,100
05 Dec 201928.7128.7728.5828.6728.41386,600
04 Dec 201928.4428.5528.3928.5228.26444,800
03 Dec 201928.1128.1427.8628.1027.85881,100
02 Dec 201928.2328.3227.9928.0727.82567,200
29 Nov 201928.1028.1228.0128.1227.87477,200
27 Nov 201928.7728.7728.6328.7128.45421,000
26 Nov 201928.5328.6028.4428.5528.29394,800
25 Nov 201928.9528.9728.8328.9528.69430,600
22 Nov 201928.5628.5928.4728.5428.28348,200
21 Nov 201928.6028.6528.4028.4428.18482,100
20 Nov 201928.4628.5928.3828.4228.16554,500
19 Nov 201928.8228.8728.7228.7428.48945,300
18 Nov 201928.9128.9428.7428.8328.571,305,900
15 Nov 201928.9529.0628.9129.0028.74434,500
14 Nov 201928.8028.9128.7128.8428.58600,800
13 Nov 201929.4229.4229.2029.2829.02720,900
12 Nov 201929.3829.4429.1329.2228.96703,900
11 Nov 201929.0829.2929.0629.1928.93828,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more