NYSE - Delayed Quote • USD
Honda Motor Co., Ltd. (HMC)
At close: 4:00 PM EDT
After hours: 6:15 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.64 | 33.90 | 33.63 | 33.85 | 33.85 | 739,361 |
Apr 25, 2024 | 33.55 | 33.73 | 33.31 | 33.65 | 33.65 | 1,147,200 |
Apr 24, 2024 | 34.70 | 34.70 | 34.33 | 34.41 | 34.41 | 699,300 |
Apr 23, 2024 | 34.41 | 34.60 | 34.34 | 34.58 | 34.58 | 790,800 |
Apr 22, 2024 | 34.21 | 34.65 | 34.18 | 34.55 | 34.55 | 1,001,500 |
Apr 19, 2024 | 34.11 | 34.25 | 33.96 | 34.14 | 34.14 | 1,009,300 |
Apr 18, 2024 | 34.75 | 34.78 | 34.43 | 34.45 | 34.45 | 953,100 |
Apr 17, 2024 | 34.96 | 35.03 | 34.55 | 34.71 | 34.71 | 776,800 |
Apr 16, 2024 | 35.34 | 35.36 | 35.08 | 35.13 | 35.13 | 1,023,000 |
Apr 15, 2024 | 36.51 | 36.52 | 35.77 | 35.86 | 35.86 | 1,007,100 |
Apr 12, 2024 | 36.41 | 36.49 | 36.07 | 36.10 | 36.10 | 1,009,700 |
Apr 11, 2024 | 36.76 | 36.78 | 36.34 | 36.65 | 36.65 | 491,100 |
Apr 10, 2024 | 36.80 | 36.80 | 36.50 | 36.58 | 36.58 | 833,200 |
Apr 9, 2024 | 37.28 | 37.34 | 36.85 | 37.04 | 37.04 | 906,500 |
Apr 8, 2024 | 36.90 | 37.26 | 36.85 | 37.01 | 37.01 | 678,200 |
Apr 5, 2024 | 36.32 | 36.77 | 36.32 | 36.70 | 36.70 | 1,009,400 |
Apr 4, 2024 | 36.60 | 36.89 | 36.18 | 36.20 | 36.20 | 835,400 |
Apr 3, 2024 | 36.24 | 36.59 | 36.24 | 36.42 | 36.42 | 1,080,000 |
Apr 2, 2024 | 36.32 | 36.45 | 36.22 | 36.34 | 36.34 | 933,000 |
Apr 1, 2024 | 36.92 | 36.92 | 36.63 | 36.83 | 36.83 | 1,026,500 |
Mar 28, 2024 | 37.20 | 37.24 | 37.08 | 37.23 | 37.23 | 600,800 |
Mar 27, 2024 | 37.30 | 37.34 | 37.06 | 37.32 | 37.32 | 1,217,800 |
Mar 26, 2024 | 37.32 | 37.37 | 37.19 | 37.28 | 37.28 | 1,903,800 |
Mar 25, 2024 | 37.32 | 37.44 | 37.17 | 37.28 | 37.28 | 654,000 |
Mar 22, 2024 | 37.66 | 37.90 | 37.60 | 37.68 | 37.68 | 1,312,500 |
Mar 21, 2024 | 37.29 | 37.49 | 37.20 | 37.44 | 37.44 | 1,361,200 |
Mar 20, 2024 | 36.85 | 37.16 | 36.85 | 37.08 | 37.08 | 3,765,800 |
Mar 19, 2024 | 36.80 | 37.06 | 36.78 | 36.85 | 36.85 | 1,371,900 |
Mar 18, 2024 | 36.56 | 36.67 | 36.36 | 36.43 | 36.43 | 2,260,600 |
Mar 15, 2024 | 35.90 | 36.18 | 35.86 | 36.06 | 36.06 | 1,121,800 |
Mar 14, 2024 | 35.43 | 35.50 | 35.18 | 35.24 | 35.24 | 668,400 |
Mar 13, 2024 | 35.01 | 35.17 | 35.00 | 35.16 | 35.16 | 620,600 |
Mar 12, 2024 | 35.13 | 35.27 | 34.99 | 35.20 | 35.20 | 627,700 |
Mar 11, 2024 | 35.00 | 35.05 | 34.60 | 34.68 | 34.68 | 1,077,400 |
Mar 8, 2024 | 35.80 | 35.97 | 35.49 | 35.52 | 35.52 | 844,600 |
Mar 7, 2024 | 35.33 | 35.50 | 35.20 | 35.44 | 35.44 | 1,148,600 |
Mar 6, 2024 | 36.46 | 36.61 | 36.20 | 36.24 | 36.24 | 3,007,300 |
Mar 5, 2024 | 35.93 | 36.05 | 35.76 | 35.78 | 35.78 | 1,610,400 |
Mar 4, 2024 | 35.91 | 36.09 | 35.82 | 35.98 | 35.98 | 1,124,400 |
Mar 1, 2024 | 35.88 | 36.10 | 35.88 | 36.07 | 36.07 | 895,700 |
Feb 29, 2024 | 35.72 | 35.78 | 35.43 | 35.59 | 35.59 | 573,500 |
Feb 28, 2024 | 35.28 | 35.49 | 35.21 | 35.37 | 35.37 | 503,000 |
Feb 27, 2024 | 35.50 | 35.50 | 35.17 | 35.25 | 35.25 | 695,600 |
Feb 26, 2024 | 35.69 | 35.82 | 35.58 | 35.66 | 35.66 | 698,100 |
Feb 23, 2024 | 35.79 | 35.90 | 35.68 | 35.82 | 35.82 | 756,400 |
Feb 22, 2024 | 35.68 | 36.03 | 35.54 | 35.74 | 35.74 | 1,623,800 |
Feb 21, 2024 | 34.79 | 34.97 | 34.73 | 34.94 | 34.94 | 1,011,200 |
Feb 20, 2024 | 34.80 | 34.85 | 34.53 | 34.63 | 34.63 | 578,500 |
Feb 16, 2024 | 34.79 | 34.92 | 34.67 | 34.74 | 34.74 | 667,000 |
Feb 15, 2024 | 34.28 | 34.85 | 34.28 | 34.82 | 34.82 | 1,079,800 |
Feb 14, 2024 | 33.88 | 33.88 | 33.59 | 33.83 | 33.83 | 909,400 |
Feb 13, 2024 | 34.21 | 34.28 | 33.88 | 34.06 | 34.06 | 1,589,100 |
Feb 12, 2024 | 34.27 | 34.61 | 34.27 | 34.48 | 34.48 | 607,300 |
Feb 9, 2024 | 34.42 | 34.56 | 34.24 | 34.36 | 34.36 | 1,169,900 |
Feb 8, 2024 | 34.73 | 35.18 | 34.64 | 35.16 | 35.16 | 1,029,200 |
Feb 7, 2024 | 34.87 | 34.98 | 34.79 | 34.93 | 34.93 | 860,400 |
Feb 6, 2024 | 34.15 | 34.55 | 34.13 | 34.42 | 34.42 | 981,900 |
Feb 5, 2024 | 34.07 | 34.11 | 33.56 | 33.86 | 33.86 | 1,398,300 |
Feb 2, 2024 | 33.49 | 33.56 | 33.28 | 33.53 | 33.53 | 852,300 |
Feb 1, 2024 | 33.67 | 33.82 | 33.41 | 33.77 | 33.77 | 710,200 |
Jan 31, 2024 | 33.62 | 33.87 | 33.49 | 33.49 | 33.49 | 1,103,200 |
Jan 30, 2024 | 33.39 | 33.49 | 33.34 | 33.38 | 33.38 | 722,200 |
Jan 29, 2024 | 33.16 | 33.37 | 33.07 | 33.34 | 33.34 | 1,160,100 |
Jan 26, 2024 | 32.30 | 32.52 | 32.29 | 32.49 | 32.49 | 569,300 |
Jan 25, 2024 | 32.29 | 32.31 | 32.12 | 32.26 | 32.26 | 665,100 |
Jan 24, 2024 | 32.30 | 32.43 | 32.17 | 32.20 | 32.20 | 1,157,500 |
Jan 23, 2024 | 32.31 | 32.42 | 32.22 | 32.38 | 32.38 | 796,200 |
Jan 22, 2024 | 32.56 | 32.62 | 32.46 | 32.56 | 32.56 | 755,100 |
Jan 19, 2024 | 32.23 | 32.36 | 31.99 | 32.36 | 32.36 | 1,045,300 |
Jan 18, 2024 | 32.52 | 32.73 | 32.42 | 32.69 | 32.69 | 1,117,300 |
Jan 17, 2024 | 31.70 | 31.87 | 31.70 | 31.85 | 31.85 | 805,000 |
Jan 16, 2024 | 32.00 | 32.14 | 31.92 | 32.05 | 32.05 | 961,600 |
Jan 12, 2024 | 32.21 | 32.35 | 32.07 | 32.15 | 32.15 | 1,036,300 |
Jan 11, 2024 | 32.46 | 32.50 | 32.10 | 32.18 | 32.18 | 1,253,000 |
Jan 10, 2024 | 32.01 | 32.13 | 31.97 | 32.10 | 32.10 | 1,446,000 |
Jan 9, 2024 | 31.69 | 31.70 | 31.46 | 31.50 | 31.50 | 982,800 |
Jan 8, 2024 | 31.77 | 32.03 | 31.64 | 32.03 | 32.03 | 1,343,100 |
Jan 5, 2024 | 31.62 | 32.05 | 31.62 | 31.75 | 31.75 | 956,500 |
Jan 4, 2024 | 31.03 | 31.28 | 30.98 | 31.00 | 31.00 | 1,253,600 |
Jan 3, 2024 | 30.65 | 30.78 | 30.57 | 30.60 | 30.60 | 1,029,400 |
Jan 2, 2024 | 30.69 | 30.95 | 30.68 | 30.79 | 30.79 | 664,200 |
Dec 29, 2023 | 30.97 | 31.04 | 30.83 | 30.91 | 30.91 | 733,600 |
Dec 28, 2023 | 30.60 | 30.72 | 30.60 | 30.65 | 30.65 | 450,200 |
Dec 27, 2023 | 30.50 | 30.57 | 30.42 | 30.51 | 30.51 | 558,700 |
Dec 26, 2023 | 30.38 | 30.71 | 30.38 | 30.60 | 30.60 | 481,400 |
Dec 22, 2023 | 30.58 | 30.78 | 30.50 | 30.59 | 30.59 | 692,700 |
Dec 21, 2023 | 30.47 | 30.58 | 30.30 | 30.56 | 30.56 | 893,800 |
Dec 20, 2023 | 30.75 | 30.87 | 30.35 | 30.37 | 30.37 | 1,483,800 |
Dec 19, 2023 | 30.14 | 30.38 | 30.14 | 30.19 | 30.19 | 835,800 |
Dec 18, 2023 | 29.94 | 30.10 | 29.77 | 29.81 | 29.81 | 1,192,300 |
Dec 15, 2023 | 29.50 | 29.59 | 29.05 | 29.44 | 29.44 | 2,753,400 |
Dec 14, 2023 | 29.60 | 30.16 | 29.57 | 29.98 | 29.98 | 2,148,100 |
Dec 13, 2023 | 30.28 | 30.68 | 30.15 | 30.62 | 30.62 | 965,200 |
Dec 12, 2023 | 30.45 | 30.57 | 30.28 | 30.51 | 30.51 | 748,200 |
Dec 11, 2023 | 30.70 | 30.90 | 30.69 | 30.85 | 30.85 | 1,400,200 |
Dec 8, 2023 | 30.33 | 30.61 | 30.26 | 30.48 | 30.48 | 1,065,700 |
Dec 7, 2023 | 30.51 | 30.65 | 30.27 | 30.60 | 30.60 | 1,301,200 |
Dec 6, 2023 | 31.03 | 31.16 | 30.77 | 30.78 | 30.78 | 1,023,100 |
Dec 5, 2023 | 30.50 | 30.62 | 30.42 | 30.51 | 30.51 | 742,100 |
Dec 4, 2023 | 30.35 | 30.40 | 30.09 | 30.26 | 30.26 | 1,049,700 |
Dec 1, 2023 | 30.88 | 31.17 | 30.82 | 31.17 | 31.17 | 1,088,800 |
Nov 30, 2023 | 30.74 | 30.77 | 30.56 | 30.66 | 30.66 | 1,290,600 |
Nov 29, 2023 | 30.75 | 30.92 | 30.61 | 30.61 | 30.61 | 1,288,400 |
Nov 28, 2023 | 30.86 | 31.07 | 30.77 | 30.93 | 30.93 | 991,600 |
Nov 27, 2023 | 31.25 | 31.29 | 31.09 | 31.13 | 31.13 | 765,800 |
Nov 24, 2023 | 31.45 | 31.70 | 31.45 | 31.63 | 31.63 | 545,900 |
Nov 22, 2023 | 31.13 | 31.23 | 31.03 | 31.22 | 31.22 | 809,000 |
Nov 21, 2023 | 31.06 | 31.08 | 30.73 | 30.77 | 30.77 | 1,041,300 |
Nov 20, 2023 | 31.57 | 31.66 | 31.27 | 31.58 | 31.58 | 1,060,800 |
Nov 17, 2023 | 32.30 | 32.57 | 32.24 | 32.57 | 32.57 | 1,064,400 |
Nov 16, 2023 | 31.90 | 31.94 | 31.69 | 31.80 | 31.80 | 1,005,000 |
Nov 15, 2023 | 31.83 | 31.88 | 31.64 | 31.68 | 31.68 | 1,150,200 |
Nov 14, 2023 | 31.98 | 32.24 | 31.98 | 32.21 | 32.21 | 1,735,700 |
Nov 13, 2023 | 30.99 | 31.16 | 30.82 | 31.08 | 31.08 | 1,245,300 |
Nov 10, 2023 | 31.35 | 31.61 | 31.15 | 31.58 | 31.58 | 948,400 |
Nov 9, 2023 | 32.02 | 32.05 | 30.91 | 30.92 | 30.92 | 1,968,900 |
Nov 8, 2023 | 32.17 | 32.28 | 31.77 | 31.87 | 31.87 | 1,991,100 |
Nov 7, 2023 | 32.19 | 32.27 | 31.95 | 32.10 | 32.10 | 1,263,500 |
Nov 6, 2023 | 32.51 | 32.52 | 32.20 | 32.29 | 32.29 | 913,500 |
Nov 3, 2023 | 32.01 | 32.33 | 32.01 | 32.21 | 32.21 | 1,169,000 |
Nov 2, 2023 | 31.58 | 31.88 | 31.48 | 31.84 | 31.84 | 1,359,300 |
Nov 1, 2023 | 31.13 | 31.39 | 31.05 | 31.37 | 31.37 | 1,418,100 |
Oct 31, 2023 | 30.34 | 30.75 | 30.34 | 30.75 | 30.75 | 1,340,100 |
Oct 30, 2023 | 30.72 | 30.84 | 30.40 | 30.60 | 30.60 | 1,283,400 |
Oct 27, 2023 | 31.78 | 31.78 | 31.31 | 31.38 | 31.38 | 858,400 |
Oct 26, 2023 | 31.99 | 32.06 | 31.57 | 31.58 | 31.58 | 915,100 |
Oct 25, 2023 | 32.38 | 32.59 | 32.26 | 32.30 | 32.30 | 1,065,000 |
Oct 24, 2023 | 32.19 | 32.33 | 32.11 | 32.23 | 32.23 | 980,000 |
Oct 23, 2023 | 32.15 | 32.42 | 31.98 | 32.19 | 32.19 | 1,156,700 |
Oct 20, 2023 | 32.58 | 32.73 | 32.39 | 32.43 | 32.43 | 962,100 |
Oct 19, 2023 | 33.07 | 33.12 | 32.50 | 32.56 | 32.56 | 1,404,600 |
Oct 18, 2023 | 33.56 | 33.58 | 33.00 | 33.07 | 33.07 | 1,085,900 |
Oct 17, 2023 | 33.49 | 33.96 | 33.49 | 33.77 | 33.77 | 757,300 |
Oct 16, 2023 | 33.44 | 33.81 | 33.20 | 33.71 | 33.71 | 674,000 |
Oct 13, 2023 | 33.72 | 33.80 | 33.24 | 33.34 | 33.34 | 708,500 |
Oct 12, 2023 | 34.18 | 34.40 | 33.83 | 34.09 | 34.09 | 1,000,400 |
Oct 11, 2023 | 33.72 | 33.95 | 33.66 | 33.81 | 33.81 | 664,700 |
Oct 10, 2023 | 33.39 | 33.67 | 33.38 | 33.55 | 33.55 | 837,200 |
Oct 9, 2023 | 32.62 | 32.99 | 32.51 | 32.90 | 32.90 | 628,400 |
Oct 6, 2023 | 32.43 | 32.92 | 32.26 | 32.77 | 32.77 | 1,301,300 |
Oct 5, 2023 | 32.38 | 32.52 | 32.08 | 32.27 | 32.27 | 844,700 |
Oct 4, 2023 | 31.60 | 31.83 | 31.40 | 31.83 | 31.83 | 1,948,300 |
Oct 3, 2023 | 32.68 | 32.91 | 32.52 | 32.68 | 32.68 | 1,233,700 |
Oct 2, 2023 | 33.50 | 33.78 | 33.47 | 33.58 | 33.58 | 1,007,100 |
Sep 29, 2023 | 33.98 | 34.02 | 33.56 | 33.64 | 33.64 | 1,248,600 |
Sep 28, 2023 | 34.54 | 34.91 | 34.46 | 34.84 | 34.84 | 685,900 |
Sep 27, 2023 | 35.11 | 35.11 | 34.77 | 34.99 | 34.99 | 956,400 |
Sep 26, 2023 | 34.95 | 35.15 | 34.68 | 34.73 | 34.73 | 742,900 |
Sep 25, 2023 | 35.02 | 35.23 | 34.89 | 35.21 | 35.21 | 566,000 |
Sep 22, 2023 | 35.52 | 35.64 | 35.22 | 35.23 | 35.23 | 1,231,600 |
Sep 21, 2023 | 35.39 | 35.42 | 35.21 | 35.24 | 35.24 | 906,900 |
Sep 20, 2023 | 36.19 | 36.65 | 36.13 | 36.13 | 36.13 | 926,400 |
Sep 19, 2023 | 36.56 | 36.82 | 36.44 | 36.67 | 36.67 | 1,912,100 |
Sep 18, 2023 | 35.21 | 35.29 | 34.94 | 35.22 | 35.22 | 1,272,700 |
Sep 15, 2023 | 35.49 | 35.67 | 35.29 | 35.34 | 35.34 | 791,600 |
Sep 14, 2023 | 35.42 | 35.64 | 35.26 | 35.60 | 35.60 | 1,218,900 |
Sep 13, 2023 | 34.39 | 34.56 | 34.38 | 34.50 | 34.50 | 856,500 |
Sep 12, 2023 | 34.23 | 34.42 | 34.06 | 34.33 | 34.33 | 1,510,200 |
Sep 11, 2023 | 33.75 | 34.07 | 33.75 | 33.99 | 33.99 | 1,012,700 |
Sep 8, 2023 | 33.47 | 33.64 | 33.42 | 33.55 | 33.55 | 1,253,700 |
Sep 7, 2023 | 33.37 | 33.58 | 33.35 | 33.46 | 33.46 | 1,316,400 |
Sep 6, 2023 | 33.50 | 33.66 | 33.36 | 33.43 | 33.43 | 958,000 |
Sep 5, 2023 | 32.89 | 33.10 | 32.83 | 32.97 | 32.97 | 1,174,100 |
Sep 1, 2023 | 32.56 | 32.57 | 32.23 | 32.33 | 32.33 | 792,700 |
Aug 31, 2023 | 32.23 | 32.36 | 32.19 | 32.33 | 32.33 | 736,700 |
Aug 30, 2023 | 31.87 | 31.95 | 31.77 | 31.85 | 31.85 | 567,000 |
Aug 29, 2023 | 31.43 | 31.87 | 31.40 | 31.86 | 31.86 | 699,400 |
Aug 28, 2023 | 31.71 | 31.90 | 31.69 | 31.88 | 31.88 | 853,700 |
Aug 25, 2023 | 31.08 | 31.21 | 30.84 | 31.12 | 31.12 | 494,900 |
Aug 24, 2023 | 31.16 | 31.24 | 30.87 | 30.88 | 30.88 | 725,200 |
Aug 23, 2023 | 31.25 | 31.54 | 31.24 | 31.51 | 31.51 | 820,200 |
Aug 22, 2023 | 30.92 | 30.98 | 30.80 | 30.80 | 30.80 | 855,100 |
Aug 21, 2023 | 30.39 | 30.69 | 30.39 | 30.66 | 30.66 | 772,200 |
Aug 18, 2023 | 30.20 | 30.42 | 30.13 | 30.35 | 30.35 | 825,700 |
Aug 17, 2023 | 30.45 | 30.54 | 30.18 | 30.23 | 30.23 | 760,600 |
Aug 16, 2023 | 30.33 | 30.48 | 30.20 | 30.20 | 30.20 | 821,200 |
Aug 15, 2023 | 30.74 | 30.84 | 30.68 | 30.71 | 30.71 | 809,100 |
Aug 14, 2023 | 30.90 | 30.98 | 30.58 | 30.88 | 30.88 | 1,378,900 |
Aug 11, 2023 | 31.89 | 31.94 | 31.73 | 31.88 | 31.88 | 1,067,900 |
Aug 10, 2023 | 32.50 | 32.57 | 31.91 | 31.97 | 31.97 | 1,280,300 |
Aug 9, 2023 | 31.91 | 32.38 | 31.90 | 32.00 | 32.00 | 1,483,800 |
Aug 8, 2023 | 31.17 | 31.17 | 30.85 | 31.15 | 31.15 | 947,400 |
Aug 7, 2023 | 31.06 | 31.19 | 30.94 | 31.19 | 31.19 | 611,000 |
Aug 4, 2023 | 30.95 | 31.14 | 30.82 | 30.85 | 30.85 | 694,600 |
Aug 3, 2023 | 30.65 | 30.85 | 30.43 | 30.79 | 30.79 | 950,700 |
Aug 2, 2023 | 31.63 | 31.65 | 31.27 | 31.47 | 31.47 | 1,204,100 |
Aug 1, 2023 | 31.96 | 32.07 | 31.84 | 31.93 | 31.93 | 703,900 |
Jul 31, 2023 | 31.81 | 31.93 | 31.81 | 31.92 | 31.92 | 521,200 |
Jul 28, 2023 | 31.69 | 31.90 | 31.67 | 31.79 | 31.79 | 809,300 |
Jul 27, 2023 | 31.59 | 31.78 | 31.49 | 31.53 | 31.53 | 952,100 |
Jul 26, 2023 | 31.49 | 31.58 | 31.33 | 31.54 | 31.54 | 820,500 |
Jul 25, 2023 | 31.63 | 31.64 | 31.51 | 31.61 | 31.61 | 779,500 |
Jul 24, 2023 | 31.44 | 31.59 | 31.43 | 31.57 | 31.57 | 756,500 |
Jul 21, 2023 | 31.27 | 31.29 | 31.12 | 31.18 | 31.18 | 820,300 |
Jul 20, 2023 | 30.80 | 30.97 | 30.80 | 30.92 | 30.92 | 833,100 |
Jul 19, 2023 | 31.08 | 31.15 | 30.96 | 30.98 | 30.98 | 966,000 |
Jul 18, 2023 | 30.49 | 30.75 | 30.41 | 30.75 | 30.75 | 785,600 |
Jul 17, 2023 | 30.20 | 30.25 | 29.97 | 30.16 | 30.16 | 1,242,300 |
Jul 14, 2023 | 30.30 | 30.32 | 30.18 | 30.23 | 30.23 | 744,500 |
Jul 13, 2023 | 30.45 | 30.54 | 30.37 | 30.39 | 30.39 | 627,400 |
Jul 12, 2023 | 30.28 | 30.50 | 30.23 | 30.25 | 30.25 | 1,064,100 |
Jul 11, 2023 | 29.80 | 29.94 | 29.76 | 29.94 | 29.94 | 1,062,800 |
Jul 10, 2023 | 29.69 | 29.87 | 29.66 | 29.85 | 29.85 | 1,107,300 |
Jul 7, 2023 | 29.99 | 30.36 | 29.95 | 30.18 | 30.18 | 1,225,700 |
Jul 6, 2023 | 29.94 | 30.14 | 29.92 | 30.10 | 30.10 | 1,342,800 |
Jul 5, 2023 | 30.59 | 30.59 | 30.43 | 30.45 | 30.45 | 840,300 |
Jul 3, 2023 | 30.73 | 30.78 | 30.66 | 30.67 | 30.67 | 518,700 |
Jun 30, 2023 | 30.16 | 30.37 | 30.16 | 30.31 | 30.31 | 1,538,400 |
Jun 29, 2023 | 30.16 | 30.42 | 30.16 | 30.37 | 30.37 | 1,267,200 |
Jun 28, 2023 | 30.45 | 30.60 | 30.43 | 30.55 | 30.55 | 1,342,500 |
Jun 27, 2023 | 29.96 | 30.24 | 29.95 | 30.22 | 30.22 | 705,600 |
Jun 26, 2023 | 30.17 | 30.17 | 29.95 | 29.96 | 29.96 | 1,298,000 |
Jun 23, 2023 | 30.05 | 30.23 | 29.99 | 30.15 | 30.15 | 1,019,000 |
Jun 22, 2023 | 30.97 | 31.07 | 30.88 | 30.96 | 30.96 | 574,500 |
Jun 21, 2023 | 31.21 | 31.22 | 31.03 | 31.12 | 31.12 | 1,354,800 |
Jun 20, 2023 | 30.85 | 30.86 | 30.47 | 30.47 | 30.47 | 1,326,000 |
Jun 16, 2023 | 31.58 | 31.58 | 31.16 | 31.32 | 31.32 | 2,601,800 |
Jun 15, 2023 | 31.99 | 32.17 | 31.84 | 32.00 | 32.00 | 2,995,700 |
Jun 14, 2023 | 32.49 | 32.62 | 32.33 | 32.48 | 32.48 | 1,564,400 |
Jun 13, 2023 | 31.66 | 31.90 | 31.66 | 31.81 | 31.81 | 1,611,800 |
Jun 12, 2023 | 30.90 | 31.06 | 30.87 | 31.05 | 31.05 | 758,600 |
Jun 9, 2023 | 30.67 | 30.78 | 30.53 | 30.74 | 30.74 | 1,817,800 |
Jun 8, 2023 | 29.83 | 30.05 | 29.80 | 30.03 | 30.03 | 800,100 |
Jun 7, 2023 | 29.95 | 30.00 | 29.74 | 29.93 | 29.93 | 1,822,500 |
Jun 6, 2023 | 30.31 | 30.74 | 30.25 | 30.72 | 30.72 | 1,423,800 |
Jun 5, 2023 | 30.00 | 30.02 | 29.79 | 29.83 | 29.83 | 981,700 |
Jun 2, 2023 | 29.37 | 29.66 | 29.31 | 29.59 | 29.59 | 1,232,600 |
Jun 1, 2023 | 28.59 | 28.84 | 28.49 | 28.84 | 28.84 | 835,700 |
May 31, 2023 | 28.58 | 28.60 | 28.17 | 28.41 | 28.41 | 1,184,200 |
May 30, 2023 | 29.06 | 29.12 | 28.79 | 28.87 | 28.87 | 1,350,200 |
May 26, 2023 | 28.51 | 28.79 | 28.45 | 28.67 | 28.67 | 961,400 |
May 25, 2023 | 28.61 | 28.79 | 28.61 | 28.74 | 28.74 | 1,460,900 |
May 24, 2023 | 28.44 | 28.44 | 28.17 | 28.23 | 28.23 | 1,221,200 |
May 23, 2023 | 28.34 | 28.54 | 28.30 | 28.37 | 28.37 | 1,053,800 |
May 22, 2023 | 28.58 | 28.71 | 28.51 | 28.56 | 28.56 | 1,264,800 |
May 19, 2023 | 28.20 | 28.31 | 28.11 | 28.20 | 28.20 | 713,700 |
May 18, 2023 | 28.24 | 28.35 | 28.17 | 28.29 | 28.29 | 612,800 |
May 17, 2023 | 28.11 | 28.28 | 28.02 | 28.22 | 28.22 | 1,225,600 |
May 16, 2023 | 27.81 | 28.00 | 27.77 | 27.90 | 27.90 | 1,109,600 |
May 15, 2023 | 27.60 | 27.63 | 27.49 | 27.60 | 27.60 | 992,700 |
May 12, 2023 | 27.91 | 28.05 | 27.66 | 27.75 | 27.75 | 1,280,900 |
May 11, 2023 | 27.26 | 27.60 | 27.22 | 27.59 | 27.59 | 1,850,400 |
May 10, 2023 | 27.09 | 27.20 | 26.83 | 27.02 | 27.02 | 1,237,800 |
May 9, 2023 | 26.96 | 26.99 | 26.81 | 26.97 | 26.97 | 834,400 |
May 8, 2023 | 26.80 | 26.85 | 26.70 | 26.79 | 26.79 | 648,800 |
May 5, 2023 | 26.25 | 26.78 | 26.15 | 26.75 | 26.75 | 869,600 |
May 4, 2023 | 26.08 | 26.21 | 26.02 | 26.03 | 26.03 | 944,700 |
May 3, 2023 | 26.20 | 26.42 | 26.12 | 26.19 | 26.19 | 848,400 |
May 2, 2023 | 26.23 | 26.24 | 25.93 | 26.17 | 26.17 | 742,200 |
May 1, 2023 | 26.60 | 26.70 | 26.36 | 26.39 | 26.39 | 1,017,300 |
Apr 28, 2023 | 26.32 | 26.59 | 26.28 | 26.58 | 26.58 | 980,200 |
Apr 27, 2023 | 26.11 | 26.50 | 26.11 | 26.49 | 26.49 | 1,264,200 |
Related Tickers
TM Toyota Motor Corporation
226.71
+0.60%
STLA Stellantis N.V.
24.74
+0.57%
NSANY Nissan Motor Co., Ltd.
7.10
+1.14%
RACE Ferrari N.V.
422.46
+2.49%
LOT Lotus Technology Inc.
5.64
-5.37%
LVWR LiveWire Group, Inc.
6.80
-3.95%
VWAGY Volkswagen AG
14.86
+1.26%
GM General Motors Company
45.84
+0.48%
HYMTF Hyundai Motor Company
55.38
-1.85%
F Ford Motor Company
12.79
-1.92%