HMC - Honda Motor Co., Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 201926.6426.7126.6026.6726.67282,204
18 Oct 201926.7426.8326.6726.6926.69378,400
17 Oct 201926.9326.9526.7326.8026.80493,800
16 Oct 201926.7826.9226.7826.8226.82586,800
15 Oct 201926.6726.8826.6726.7826.782,169,300
14 Oct 201926.2426.2826.1626.2426.24429,500
11 Oct 201926.2526.4926.2526.3326.33675,700
10 Oct 201925.6825.9325.6525.7625.76540,800
09 Oct 201925.5525.6925.5225.6225.62457,700
08 Oct 201925.2525.3525.1525.1725.17825,200
07 Oct 201925.5525.7425.5125.5825.58615,600
04 Oct 201925.7625.9525.7225.9525.95357,000
03 Oct 201925.5425.7325.3725.7325.73724,000
02 Oct 201925.8525.8925.6225.7125.71722,900
01 Oct 201926.5526.5826.0526.1526.151,341,000
30 Sep 201926.0426.1025.9226.0826.08562,800
27 Sep 201926.4226.4626.2026.2626.26655,700
26 Sep 201926.7026.7426.4926.6126.61454,800
25 Sep 201926.4226.5526.2626.5026.50717,900
24 Sep 201926.5426.5426.1626.2626.26730,500
23 Sep 201926.4026.6926.3426.6726.67705,800
20 Sep 201926.8226.9626.6626.6826.681,074,700
19 Sep 201926.7026.8926.6226.6526.65692,100
18 Sep 201926.8126.8126.5026.5426.541,316,600
17 Sep 201926.8326.9926.8026.9926.99456,800
16 Sep 201927.0027.0726.9227.0127.01487,300
13 Sep 201927.0527.1427.0027.1027.10560,800
12 Sep 201926.9627.1226.9026.9826.981,275,400
11 Sep 201926.6726.7026.3426.5426.541,210,000
10 Sep 201925.8226.0025.8125.9725.97739,200
09 Sep 201925.4025.6125.3625.5625.56893,100
06 Sep 201925.4425.5225.1625.2225.221,685,500
05 Sep 201924.7724.9724.7724.7824.78596,200
04 Sep 201924.2124.3724.2124.3324.33709,000
03 Sep 201924.0224.0923.9724.0524.05762,600
30 Aug 201923.7423.7923.5323.6623.66526,800
29 Aug 201923.4623.5623.3823.4823.48560,800
28 Aug 201923.3123.5723.2923.4623.46656,800
27 Aug 201923.5323.5923.2823.3123.31687,500
26 Aug 201923.4223.4423.2923.4023.40735,800
23 Aug 201923.1023.2722.8822.9022.90916,300
22 Aug 201923.2723.3523.1923.2123.21439,000
21 Aug 201923.4123.4423.2823.2823.28408,800
20 Aug 201923.4423.4423.1923.2023.20639,900
19 Aug 201923.4223.4323.3123.3123.31396,300
16 Aug 201923.0923.3323.0923.3223.32597,500
15 Aug 201923.1023.1722.8722.9922.99950,600
14 Aug 201923.2523.2822.9122.9222.921,142,000
13 Aug 201923.5523.9023.5123.7123.71708,800
12 Aug 201923.8523.9023.6823.7323.73582,900
09 Aug 201924.1324.1323.8723.9423.94548,200
08 Aug 201923.9524.2423.8524.1824.18616,900
07 Aug 201923.8824.0523.7423.9823.98803,400
06 Aug 201924.1324.1823.8524.1424.14936,500
05 Aug 201924.3024.4023.8724.1024.101,654,000
02 Aug 201924.5724.6024.3224.4624.46522,100
01 Aug 201925.1225.2324.7224.8224.82786,000
31 Jul 201925.1225.1324.7724.8824.88778,100
30 Jul 201925.4025.4025.2525.3225.32470,200
29 Jul 201925.6025.6025.4825.5325.53598,200
26 Jul 201925.7325.8125.6125.7525.75547,600
25 Jul 201926.2426.2526.0226.0326.03411,200
24 Jul 201926.2926.3726.2526.3626.36327,200
23 Jul 201926.0926.2626.0926.2026.20652,800
22 Jul 201926.0326.0425.8225.8625.86419,700
19 Jul 201925.9826.0925.8825.8825.88475,800
18 Jul 201925.6825.8425.6125.7625.76540,900
17 Jul 201926.0326.0325.8625.8825.88598,400
16 Jul 201926.3126.3626.0526.1626.16940,300
15 Jul 201926.5626.6026.4126.5426.541,136,400
12 Jul 201926.3426.5826.3426.4826.48342,300
11 Jul 201926.4026.4026.1526.2626.26329,900
10 Jul 201926.3326.4526.3126.3926.39392,200
09 Jul 201926.1126.1625.9926.0726.07368,200
08 Jul 201926.1526.2826.1526.1926.19317,200
05 Jul 201926.0926.1925.9726.1626.16286,600
03 Jul 201926.0926.1226.0026.0626.06189,500
02 Jul 201926.1626.2326.0626.1026.10359,200
01 Jul 201926.2926.3426.0526.1226.12455,200
28 Jun 201925.8825.9825.8125.8425.84374,600
27 Jun 201925.8325.8525.7025.8425.84310,700
26 Jun 201925.6125.6625.5125.5125.51371,100
26 Jun 20190.263232 Dividend
25 Jun 201925.7725.8725.6625.7525.49532,800
24 Jun 201925.9725.9725.8325.8425.58466,400
21 Jun 201925.8825.9525.8425.8425.58302,900
20 Jun 201926.0126.0125.8525.9625.69392,500
19 Jun 201925.8225.9525.7125.8125.55372,900
18 Jun 201925.7526.0425.7025.8825.62463,700
17 Jun 201925.5825.6625.5025.5625.30395,600
14 Jun 201925.4525.4725.1425.3425.081,144,300
13 Jun 201925.5425.7525.4925.7425.481,039,900
12 Jun 201925.8125.8125.6225.6425.38943,200
11 Jun 201925.8226.0925.8125.9625.691,090,100
10 Jun 201925.6025.8425.6025.7125.45585,500
07 Jun 201925.4825.6325.4625.5825.32396,100
06 Jun 201925.4725.5325.3425.4525.19568,600
05 Jun 201925.8226.0025.4625.6325.37507,200
04 Jun 201925.1725.5325.1725.4825.22516,400
03 Jun 201924.6424.8924.6424.8324.58707,900
*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