Sony Corp (NY: SNE )

105.81 USD -1.27 (-1.19%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 43.29 43.70 43.24 43.24 322,900 -1.14(-2.57%)
Oct 30, 2002 43.94 44.49 43.50 44.38 241,800 +0.06(+0.14%)
Oct 29, 2002 43.95 44.37 43.41 44.32 488,000 -0.71(-1.58%)
Oct 28, 2002 45.00 45.84 45.00 45.03 560,000 +1.23(+2.81%)
Oct 25, 2002 43.19 43.95 43.04 43.80 332,400 +1.25(+2.94%)
Oct 24, 2002 43.10 43.25 42.40 42.55 248,200 -0.89(-2.05%)
Oct 23, 2002 43.00 43.46 42.85 43.44 147,000 +0.93(+2.19%)
Oct 22, 2002 42.68 42.87 42.39 42.51 371,100 -2.09(-4.69%)
Oct 21, 2002 43.97 44.88 43.80 44.60 204,400 +0.73(+1.66%)
Oct 18, 2002 43.84 44.32 43.45 43.87 276,900 -0.04(-0.09%)
Oct 17, 2002 43.80 43.99 43.60 43.91 229,100 +1.70(+4.03%)
Oct 16, 2002 42.69 42.74 42.10 42.21 385,500 -1.29(-2.97%)
Oct 15, 2002 42.60 43.62 42.60 43.50 576,900 +1.32(+3.13%)
Oct 14, 2002 41.20 42.23 41.12 42.18 318,400 -0.07(-0.17%)
Oct 11, 2002 41.45 42.46 41.17 42.25 514,800 +1.38(+3.38%)
Oct 10, 2002 40.10 40.95 39.86 40.87 264,700 +0.99(+2.48%)
Oct 09, 2002 40.40 40.47 39.79 39.88 396,000 -1.60(-3.86%)
Oct 08, 2002 41.15 41.64 40.50 41.48 427,800 +1.15(+2.85%)
Oct 07, 2002 40.60 41.09 40.33 40.33 411,700 -0.87(-2.11%)
Oct 04, 2002 41.80 41.80 41.00 41.20 419,700 +0.25(+0.61%)
Oct 03, 2002 40.90 41.25 40.53 40.95 278,600 +0.29(+0.71%)
Oct 02, 2002 41.50 41.70 40.50 40.66 344,100 -1.84(-4.33%)
Oct 01, 2002 41.60 42.50 41.00 42.50 430,000 +1.40(+3.41%)
Sep 30, 2002 41.50 41.61 40.80 41.10 411,400 -1.22(-2.88%)
Sep 27, 2002 43.00 43.34 42.12 42.32 295,500 -0.08(-0.19%)
Sep 26, 2002 42.10 42.68 41.99 42.40 260,800 +1.10(+2.66%)
Sep 25, 2002 41.00 41.50 40.53 41.30 256,500 +0.79(+1.95%)
Sep 24, 2002 40.45 41.12 40.20 40.51 325,800 -0.99(-2.39%)
Sep 23, 2002 41.51 41.68 40.85 41.50 227,200 -0.50(-1.19%)
Sep 20, 2002 42.20 42.76 42.00 42.00 385,300 -1.30(-3.00%)
Sep 19, 2002 44.20 44.35 43.00 43.30 208,700 -1.71(-3.80%)
Sep 18, 2002 44.00 45.18 43.92 45.01 588,100 +1.80(+4.17%)
Sep 17, 2002 44.00 44.25 43.12 43.21 336,500 +0.41(+0.96%)
Sep 16, 2002 42.40 42.90 42.40 42.80 277,500 +0.04(+0.09%)
Sep 13, 2002 42.25 42.85 42.12 42.76 405,600 -0.35(-0.81%)
Sep 12, 2002 43.73 43.73 43.00 43.11 10,000 -0.21(-0.48%)
Sep 11, 2002 43.52 43.70 43.12 43.32 181,700 +0.52(+1.21%)
Sep 10, 2002 42.60 43.00 42.51 42.80 130,000 +0.72(+1.71%)
Sep 09, 2002 41.56 42.10 41.07 42.08 347,100 +0.27(+0.65%)
Sep 06, 2002 41.28 42.15 41.28 41.81 427,100 +0.92(+2.25%)
Sep 05, 2002 41.33 41.33 40.84 40.89 371,900 -0.46(-1.11%)
Sep 04, 2002 41.43 41.58 41.05 41.35 456,900 -0.65(-1.55%)
Sep 03, 2002 42.30 42.31 41.51 42.00 273,400 -1.51(-3.47%)
Aug 30, 2002 43.40 43.90 43.40 43.51 253,400 -0.09(-0.21%)
Aug 29, 2002 43.55 43.98 43.30 43.60 307,500 -0.36(-0.82%)
Aug 28, 2002 45.00 45.01 43.89 43.96 162,500 -1.55(-3.41%)
Aug 27, 2002 45.41 45.68 45.07 45.51 252,800 -0.49(-1.07%)
Aug 26, 2002 46.04 46.23 45.71 46.00 260,100 +0.53(+1.17%)
Aug 23, 2002 46.24 46.24 45.45 45.47 168,900 -0.75(-1.62%)
Aug 22, 2002 45.98 46.45 45.90 46.22 227,700 +0.89(+1.96%)
Aug 21, 2002 45.00 45.77 44.88 45.33 320,200 +1.33(+3.02%)
Aug 20, 2002 44.50 44.50 43.83 44.00 246,000 +0.00(+0.00%)
Aug 16, 2002 43.70 44.73 43.50 44.00 210,500 +0.30(+0.69%)
Aug 15, 2002 43.60 44.10 43.11 43.70 238,700 -0.02(-0.05%)
Aug 14, 2002 42.21 43.50 42.21 43.72 336,200 +1.52(+3.60%)
Aug 13, 2002 42.75 42.98 42.08 42.20 404,100 -0.66(-1.54%)
Aug 12, 2002 42.64 43.07 42.64 42.86 226,700 -0.99(-2.26%)
Aug 07, 2002 43.60 44.02 42.80 43.85 415,600 +1.35(+3.18%)
Aug 06, 2002 42.09 42.95 42.09 42.50 247,900 +0.49(+1.17%)
Aug 05, 2002 42.73 42.96 42.01 42.01 233,300 -0.70(-1.64%)
Aug 02, 2002 44.00 44.05 42.40 42.71 475,500 -1.84(-4.13%)
Aug 01, 2002 44.75 45.33 44.42 44.55 204,700 -0.78(-1.72%)
Jul 31, 2002 45.50 45.57 44.65 45.33 314,100 -1.32(-2.83%)
Jul 30, 2002 46.01 46.99 46.01 46.65 230,900 +0.51(+1.11%)
Jul 29, 2002 44.80 46.20 44.80 46.14 306,200 +1.44(+3.22%)
Jul 26, 2002 45.25 45.35 44.23 44.70 311,600 -0.79(-1.74%)
Jul 25, 2002 46.40 47.00 44.90 45.49 600,200 -1.61(-3.42%)
Jul 24, 2002 44.50 47.10 43.80 47.10 1,044,900 +1.89(+4.18%)
Jul 23, 2002 45.51 46.10 44.92 45.21 407,800 +0.24(+0.53%)
Jul 22, 2002 45.50 46.20 44.10 44.97 565,900 -1.33(-2.87%)
Jul 19, 2002 47.00 47.37 45.75 46.30 521,300 -1.52(-3.18%)
Jul 17, 2002 49.59 48.90 47.61 47.82 727,100 -3.08(-6.05%)
Jul 12, 2002 51.55 51.72 50.65 50.90 194,300 -0.30(-0.59%)
Jul 11, 2002 50.30 51.20 49.75 51.20 477,100 +0.73(+1.45%)
Jul 10, 2002 52.00 52.00 50.30 50.47 319,200 -2.28(-4.32%)
Jul 09, 2002 53.00 53.49 52.62 52.75 274,400 +0.77(+1.48%)
Jul 08, 2002 53.17 53.17 51.98 51.98 176,700 -1.19(-2.24%)
Jul 05, 2002 51.95 53.19 51.95 53.17 292,700 +1.42(+2.74%)
Jul 04, 2002 51.30 51.79 50.78 51.75 432,300 +0.00(+0.00%)
Jul 03, 2002 51.30 51.79 50.78 51.75 432,300 +1.75(+3.50%)
Jul 02, 2002 51.53 51.53 49.81 50.00 362,800 -1.55(-3.01%)
Jul 01, 2002 52.10 53.00 51.25 51.55 271,600 -1.55(-2.92%)
Jun 28, 2002 52.70 53.60 52.55 53.10 396,800 +2.80(+5.57%)
Jun 27, 2002 50.05 50.46 49.75 50.30 271,900 +1.35(+2.76%)
Jun 26, 2002 48.00 49.25 47.91 48.95 295,400 -0.46(-0.93%)
Jun 25, 2002 50.35 50.48 49.37 49.41 278,300 +0.78(+1.60%)
Jun 21, 2002 49.50 49.59 48.53 48.63 279,300 -1.60(-3.19%)
Jun 20, 2002 50.40 50.70 49.90 50.23 227,100 +0.17(+0.34%)
Jun 19, 2002 50.75 51.25 50.02 50.06 365,800 -1.74(-3.36%)
Jun 18, 2002 52.25 52.40 51.70 51.80 209,400 -0.98(-1.86%)
Jun 17, 2002 52.00 52.94 51.93 52.78 270,900 +0.33(+0.63%)
Jun 14, 2002 52.48 52.48 51.51 52.45 376,900 -1.86(-3.42%)
Jun 12, 2002 54.01 54.45 53.46 54.31 529,900 +0.30(+0.56%)
Jun 11, 2002 54.40 55.00 54.00 54.01 354,300 -0.35(-0.64%)
Jun 10, 2002 55.00 55.00 54.31 54.36 236,400 -1.14(-2.05%)
Jun 07, 2002 53.80 55.62 53.80 55.50 252,100 +0.00(+0.00%)
Jun 06, 2002 56.05 56.20 55.50 55.50 250,600 -1.20(-2.12%)
Jun 05, 2002 55.95 56.70 55.91 56.70 369,400 -1.41(-2.43%)
May 31, 2002 58.20 58.44 57.90 58.11 426,000 -0.12(-0.21%)
May 28, 2002 58.84 58.84 58.10 58.23 397,700 -1.17(-1.97%)
May 27, 2002 59.65 59.65 59.00 59.40 166,400 +0.00(+0.00%)
May 24, 2002 59.65 59.65 59.00 59.40 166,400 -0.30(-0.50%)
May 23, 2002 59.65 59.95 58.62 59.70 369,200 +0.14(+0.24%)
May 22, 2002 58.25 59.68 58.25 59.56 460,000 +1.51(+2.60%)
May 21, 2002 58.07 58.35 57.90 58.05 413,800 +0.40(+0.69%)
May 20, 2002 57.85 57.92 57.43 57.65 399,800 -1.16(-1.97%)
May 17, 2002 57.75 58.88 57.65 58.81 671,700 +2.33(+4.13%)
May 16, 2002 56.25 56.79 56.20 56.48 331,200 +0.33(+0.59%)
May 15, 2002 55.60 56.49 55.30 56.15 294,900 +0.55(+0.99%)
May 14, 2002 55.18 55.82 54.80 55.60 309,300 +0.60(+1.09%)
May 13, 2002 54.75 55.00 54.34 55.00 318,700 +0.25(+0.46%)
May 10, 2002 54.85 55.30 54.72 54.75 171,300 +0.15(+0.27%)
May 09, 2002 54.68 55.25 54.37 54.60 288,900 -0.54(-0.98%)
May 08, 2002 53.55 55.14 53.55 55.14 368,900 +2.49(+4.73%)
May 07, 2002 53.55 53.74 52.65 52.65 214,900 -1.35(-2.50%)
May 06, 2002 54.35 54.40 53.75 54.00 359,000 -0.02(-0.04%)
May 03, 2002 53.70 54.20 53.00 54.02 145,400 +0.57(+1.07%)
May 02, 2002 53.40 53.80 53.25 53.45 180,100 -1.35(-2.46%)
May 01, 2002 53.85 54.98 53.26 54.80 258,600 +0.60(+1.11%)
Apr 30, 2002 53.85 54.24 53.50 54.20 388,300 -1.28(-2.31%)
Apr 29, 2002 56.25 56.34 55.25 55.48 244,500 -0.02(-0.04%)
Apr 26, 2002 55.90 56.18 55.42 55.50 127,800 -0.50(-0.89%)
Apr 25, 2002 56.00 56.44 55.00 56.00 813,700 +2.02(+3.74%)
Apr 24, 2002 54.15 54.60 53.98 53.98 243,600 +0.06(+0.11%)
Apr 23, 2002 54.18 54.85 53.91 53.92 138,300 -0.01(-0.02%)
Apr 22, 2002 54.28 54.28 53.80 53.93 205,100 +0.68(+1.28%)
Apr 19, 2002 53.34 53.67 53.16 53.25 165,200 -0.62(-1.15%)
Apr 18, 2002 54.00 54.19 53.32 53.87 218,200 +0.07(+0.13%)
Apr 17, 2002 53.90 54.10 53.70 53.80 376,400 +0.10(+0.19%)
Apr 16, 2002 52.45 53.96 52.43 53.70 270,800 +1.53(+2.93%)
Apr 15, 2002 51.40 52.21 51.40 52.17 216,200 +1.31(+2.58%)
Apr 12, 2002 51.05 51.35 50.76 50.86 193,600 -0.84(-1.62%)
Apr 11, 2002 52.25 52.26 51.03 51.70 175,900 -1.02(-1.93%)
Apr 10, 2002 52.12 52.74 52.11 52.72 192,000 +1.41(+2.75%)
Apr 09, 2002 51.80 51.83 51.27 51.31 148,500 -1.04(-1.99%)
Apr 08, 2002 51.40 52.49 51.27 52.35 217,400 +0.85(+1.65%)
Apr 05, 2002 51.83 52.04 51.30 51.50 162,900 -1.21(-2.30%)
Apr 04, 2002 52.50 53.23 52.50 52.71 273,700 +0.25(+0.48%)
Apr 03, 2002 52.78 52.78 51.90 52.46 317,400 +1.31(+2.56%)
Apr 02, 2002 51.49 52.13 51.01 51.15 221,500 +0.05(+0.10%)
Apr 01, 2002 50.48 51.39 50.25 51.10 173,300 -0.60(-1.16%)
Mar 29, 2002 52.03 52.10 51.55 51.70 141,400 +0.00(+0.00%)
Mar 28, 2002 52.03 52.10 51.55 51.70 141,400 +0.25(+0.49%)
Mar 27, 2002 51.10 52.10 51.10 51.45 201,000 +0.60(+1.18%)
Mar 26, 2002 50.70 51.48 50.50 50.85 342,500 +0.00(+0.00%)
Mar 25, 2002 50.75 51.29 50.60 50.85 441,500 -1.45(-2.77%)
Mar 22, 2002 52.60 52.70 51.81 52.30 219,900 -0.86(-1.62%)
Mar 21, 2002 52.19 53.20 52.01 53.16 230,800 +1.15(+2.21%)
Mar 20, 2002 52.59 52.89 52.00 52.01 392,200 -3.20(-5.80%)
Mar 19, 2002 54.95 55.69 54.55 55.21 403,800 +1.55(+2.89%)
Mar 18, 2002 53.50 54.45 53.32 53.66 359,900 -1.59(-2.88%)
Mar 15, 2002 54.99 55.73 54.75 55.25 249,700 +0.16(+0.29%)
Mar 14, 2002 54.75 55.09 54.41 55.09 438,900 +2.69(+5.13%)
Mar 13, 2002 52.93 52.93 52.21 52.40 424,800 -1.50(-2.78%)
Mar 12, 2002 53.95 54.20 53.49 53.90 289,500 -2.30(-4.09%)
Mar 11, 2002 56.23 56.24 55.55 56.20 349,900 -0.39(-0.69%)
Mar 08, 2002 56.75 57.10 56.30 56.59 459,600 +0.54(+0.96%)
Mar 07, 2002 56.95 56.95 54.35 56.05 140,000 +2.65(+4.96%)
Mar 06, 2002 51.77 53.71 51.77 53.40 621,900 +3.10(+6.16%)
Mar 05, 2002 50.07 50.45 49.75 50.30 452,000 -0.40(-0.79%)
Mar 04, 2002 48.99 50.75 48.87 50.70 551,300 +2.90(+6.07%)
Mar 01, 2002 47.19 48.11 47.15 47.80 289,400 +1.60(+3.46%)
Feb 28, 2002 46.40 46.95 46.03 46.20 184,500 -1.02(-2.16%)
Feb 27, 2002 46.45 47.85 46.45 47.22 80,000 +1.47(+3.21%)
Feb 26, 2002 46.48 46.50 45.75 45.75 208,300 -1.50(-3.17%)
Feb 25, 2002 46.69 47.40 46.33 47.25 171,400 +0.54(+1.16%)
Feb 22, 2002 46.00 47.25 46.00 46.71 361,700 +1.41(+3.11%)
Feb 21, 2002 46.21 46.31 45.30 45.30 286,800 -0.10(-0.22%)
Feb 20, 2002 44.85 45.50 44.60 45.40 186,500 +0.53(+1.18%)
Feb 19, 2002 45.15 45.39 44.85 44.87 340,300 +0.02(+0.04%)
Feb 18, 2002 45.20 45.29 44.80 44.85 148,800 +0.00(+0.00%)
Feb 15, 2002 45.20 45.29 44.80 44.85 850,000 -0.70(-1.54%)
Feb 14, 2002 45.55 45.98 45.40 45.55 340,200 +0.70(+1.56%)
Feb 13, 2002 44.42 44.93 44.35 44.85 225,700 +1.08(+2.47%)
Feb 12, 2002 43.51 44.00 43.27 43.77 303,000 +0.32(+0.74%)
Feb 11, 2002 42.80 43.45 42.80 43.45 155,100 +1.05(+2.48%)
Feb 08, 2002 42.33 42.53 42.06 42.40 207,100 -0.10(-0.24%)
Feb 07, 2002 42.40 43.26 42.16 42.50 290,000 +1.50(+3.66%)
Feb 06, 2002 41.25 41.47 40.60 41.00 415,700 -0.75(-1.80%)
Feb 05, 2002 42.25 42.26 41.30 41.75 280,400 -1.50(-3.47%)
Feb 04, 2002 43.15 43.44 42.50 43.25 374,500 -0.25(-0.57%)
Feb 01, 2002 43.50 43.75 43.20 43.50 276,300 -1.26(-2.82%)
Jan 31, 2002 43.71 44.84 43.71 44.76 189,700 +0.41(+0.92%)
Jan 30, 2002 43.14 44.39 42.75 44.35 262,400 +0.65(+1.49%)
Jan 29, 2002 44.50 44.62 43.30 43.70 300,000 -1.50(-3.32%)
Jan 28, 2002 45.30 45.50 44.80 45.20 280,900 -1.20(-2.59%)
Jan 25, 2002 46.65 46.98 46.23 46.40 398,500 +0.54(+1.18%)
Jan 24, 2002 45.70 46.24 45.61 45.86 295,800 +0.95(+2.12%)
Jan 23, 2002 44.65 45.45 44.37 44.91 239,100 +1.35(+3.10%)
Jan 22, 2002 43.99 44.05 43.55 43.56 359,100 -1.14(-2.55%)
Jan 21, 2002 45.25 45.29 44.52 44.70 211,400 +0.00(+0.00%)
Jan 18, 2002 45.25 45.29 44.52 44.70 211,400 -0.81(-1.78%)
Jan 17, 2002 45.31 45.63 44.38 45.51 440,400 +1.01(+2.27%)
Jan 16, 2002 45.13 45.50 44.44 44.50 493,900 -1.41(-3.07%)
Jan 15, 2002 46.00 46.45 45.63 45.91 453,300 -1.11(-2.36%)
Jan 14, 2002 47.30 47.30 47.02 47.02 418,700 -0.53(-1.11%)
Jan 11, 2002 48.67 48.67 47.50 47.55 361,700 -1.37(-2.80%)
Jan 10, 2002 49.27 49.27 48.75 48.92 513,200 +3.82(+8.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.