Mail

HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	27.15	27.18	26.98	27.05	27.05	379,400
20 Feb 2020	27.29	27.38	27.17	27.33	27.33	493,900
19 Feb 2020	27.10	27.15	27.03	27.08	27.08	304,100
18 Feb 2020	27.09	27.16	26.94	27.05	27.05	422,500
14 Feb 2020	26.95	26.96	26.71	26.78	26.78	342,200
13 Feb 2020	27.07	27.13	27.03	27.08	27.08	438,500
12 Feb 2020	27.07	27.16	27.00	27.16	27.16	413,200
11 Feb 2020	26.91	27.03	26.84	26.92	26.92	450,400
10 Feb 2020	26.71	26.73	26.54	26.72	26.72	644,200
07 Feb 2020	26.37	27.10	26.32	26.49	26.49	736,300
06 Feb 2020	26.70	26.73	26.48	26.55	26.55	576,600
05 Feb 2020	26.35	26.44	26.29	26.31	26.31	698,500
04 Feb 2020	26.13	26.20	26.03	26.07	26.07	723,900
03 Feb 2020	25.86	25.98	25.73	25.89	25.89	637,500
31 Jan 2020	25.86	25.86	25.52	25.60	25.60	797,900
30 Jan 2020	26.26	26.43	26.18	26.41	26.41	622,500
29 Jan 2020	26.72	26.72	26.55	26.55	26.55	445,000
28 Jan 2020	26.30	26.55	26.16	26.49	26.49	1,288,200
27 Jan 2020	26.56	26.64	26.42	26.46	26.46	432,400
24 Jan 2020	27.13	27.19	26.80	26.89	26.89	526,900
23 Jan 2020	27.49	27.49	27.22	27.41	27.41	341,000
22 Jan 2020	27.56	27.58	27.42	27.44	27.44	553,200
21 Jan 2020	27.65	27.76	27.51	27.59	27.59	533,200
17 Jan 2020	27.76	27.79	27.68	27.78	27.78	320,200
16 Jan 2020	27.55	27.64	27.47	27.64	27.64	393,500
15 Jan 2020	27.68	27.72	27.57	27.61	27.61	430,600
14 Jan 2020	27.96	28.02	27.86	27.88	27.88	407,400
13 Jan 2020	27.82	28.05	27.75	28.04	28.04	376,000
10 Jan 2020	27.99	27.99	27.69	27.72	27.72	343,600
09 Jan 2020	28.18	28.18	27.95	28.03	28.03	414,700
08 Jan 2020	27.99	28.22	27.99	28.13	28.13	264,200
07 Jan 2020	28.39	28.39	28.18	28.21	28.21	341,800
06 Jan 2020	27.72	28.06	27.72	28.05	28.05	463,000
03 Jan 2020	28.25	28.38	28.08	28.13	28.13	663,600
02 Jan 2020	28.60	28.65	28.46	28.64	28.64	262,800
31 Dec 2019	28.24	28.34	28.18	28.31	28.31	270,500
30 Dec 2019	28.33	28.47	28.24	28.27	28.27	498,600
27 Dec 2019	28.74	28.74	28.55	28.58	28.58	336,500
27 Dec 2019	0.255079 Dividend
26 Dec 2019	28.75	28.78	28.70	28.76	28.50	230,000
24 Dec 2019	28.61	28.68	28.55	28.66	28.41	157,600
23 Dec 2019	28.69	28.82	28.68	28.82	28.56	337,800
20 Dec 2019	28.96	29.06	28.87	28.91	28.65	331,700
19 Dec 2019	28.94	29.01	28.88	28.96	28.70	344,300
18 Dec 2019	29.06	29.13	29.02	29.07	28.81	343,400
17 Dec 2019	29.25	29.25	29.15	29.18	28.92	290,900
16 Dec 2019	29.31	29.38	29.29	29.35	29.09	475,200
13 Dec 2019	29.29	29.39	29.12	29.22	28.96	657,100
12 Dec 2019	28.61	28.97	28.51	28.96	28.70	746,400
11 Dec 2019	28.86	28.93	28.76	28.86	28.60	1,302,400
10 Dec 2019	28.74	28.83	28.68	28.76	28.50	376,700
09 Dec 2019	28.84	28.90	28.73	28.75	28.50	337,500
06 Dec 2019	29.00	29.09	28.99	29.01	28.75	498,100
05 Dec 2019	28.71	28.77	28.58	28.67	28.42	386,600
04 Dec 2019	28.44	28.55	28.39	28.52	28.27	444,800
03 Dec 2019	28.11	28.14	27.86	28.10	27.85	881,100
02 Dec 2019	28.23	28.32	27.99	28.07	27.82	567,200
29 Nov 2019	28.10	28.12	28.01	28.12	27.87	477,200
27 Nov 2019	28.77	28.77	28.63	28.71	28.46	421,000
26 Nov 2019	28.53	28.60	28.44	28.55	28.30	394,800
25 Nov 2019	28.95	28.97	28.83	28.95	28.69	430,600
22 Nov 2019	28.56	28.59	28.47	28.54	28.29	348,200
21 Nov 2019	28.60	28.65	28.40	28.44	28.19	482,100
20 Nov 2019	28.46	28.59	28.38	28.42	28.17	554,500
19 Nov 2019	28.82	28.87	28.72	28.74	28.49	945,300
18 Nov 2019	28.91	28.94	28.74	28.83	28.57	1,305,900
15 Nov 2019	28.95	29.06	28.91	29.00	28.74	434,500
14 Nov 2019	28.80	28.91	28.71	28.84	28.58	600,800
13 Nov 2019	29.42	29.42	29.20	29.28	29.02	720,900
12 Nov 2019	29.38	29.44	29.13	29.22	28.96	703,900
11 Nov 2019	29.08	29.29	29.06	29.19	28.93	828,000
08 Nov 2019	28.50	28.92	28.34	28.91	28.65	1,168,800
07 Nov 2019	27.79	28.00	27.79	27.92	27.67	417,300
06 Nov 2019	27.78	27.81	27.59	27.67	27.42	526,500
05 Nov 2019	27.73	27.89	27.73	27.81	27.56	352,900
04 Nov 2019	27.57	27.72	27.54	27.68	27.43	572,200
01 Nov 2019	27.34	27.54	27.33	27.47	27.23	757,200
31 Oct 2019	27.04	27.04	26.83	26.97	26.73	352,700
30 Oct 2019	27.34	27.42	27.23	27.42	27.18	414,600
29 Oct 2019	27.48	27.53	27.38	27.48	27.24	421,200
28 Oct 2019	27.18	27.27	27.10	27.21	26.97	455,400
25 Oct 2019	26.79	27.10	26.78	27.05	26.81	559,700
24 Oct 2019	26.95	26.99	26.82	26.83	26.59	514,800
23 Oct 2019	26.52	26.71	26.42	26.69	26.45	2,567,300
22 Oct 2019	26.74	26.82	26.60	26.62	26.38	928,500
21 Oct 2019	26.64	26.72	26.60	26.72	26.48	394,200
18 Oct 2019	26.74	26.83	26.67	26.69	26.45	378,400
17 Oct 2019	26.93	26.95	26.73	26.80	26.56	493,800
16 Oct 2019	26.78	26.92	26.78	26.82	26.58	586,800
15 Oct 2019	26.67	26.88	26.67	26.78	26.54	2,169,300
14 Oct 2019	26.24	26.28	26.16	26.24	26.01	429,500
11 Oct 2019	26.25	26.49	26.25	26.33	26.10	675,700
10 Oct 2019	25.68	25.93	25.65	25.76	25.53	540,800
09 Oct 2019	25.55	25.69	25.52	25.62	25.39	457,700
08 Oct 2019	25.25	25.35	25.15	25.17	24.95	825,200
07 Oct 2019	25.55	25.74	25.51	25.58	25.35	615,600
04 Oct 2019	25.76	25.95	25.72	25.95	25.72	357,000
03 Oct 2019	25.54	25.73	25.37	25.73	25.50	724,000
02 Oct 2019	25.85	25.89	25.62	25.71	25.48	722,900
01 Oct 2019	26.55	26.58	26.05	26.15	25.92	1,341,000
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