Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sony Corp
(NY:
SNE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
49.33
49.83
48.99
49.41
1,598,589
+0.91(+1.87%)
Jan 30, 2019
48.09
48.56
47.63
48.50
934,520
+0.41(+0.86%)
Jan 29, 2019
48.35
48.42
47.94
48.09
683,136
-0.05(-0.10%)
Jan 28, 2019
47.83
48.24
47.52
48.14
754,476
+0.07(+0.14%)
Jan 25, 2019
48.24
48.32
47.97
48.07
793,323
+0.38(+0.81%)
Jan 24, 2019
47.46
47.73
47.30
47.69
899,585
-0.09(-0.19%)
Jan 23, 2019
48.33
48.43
47.41
47.77
814,685
-0.01(-0.02%)
Jan 22, 2019
48.35
48.45
47.50
47.78
914,726
-1.69(-3.41%)
Jan 18, 2019
49.40
49.65
49.09
49.47
902,163
+0.66(+1.35%)
Jan 17, 2019
48.34
49.06
48.17
48.81
718,855
-0.10(-0.20%)
Jan 16, 2019
48.88
49.21
48.78
48.91
893,480
-0.23(-0.46%)
Jan 15, 2019
48.94
49.42
48.90
49.13
999,928
+1.40(+2.93%)
Jan 14, 2019
48.01
48.05
47.62
47.73
743,691
-0.55(-1.14%)
Jan 11, 2019
48.19
48.39
48.08
48.29
599,379
-0.12(-0.24%)
Jan 10, 2019
47.99
48.43
47.81
48.41
1,082,273
-0.82(-1.66%)
Jan 09, 2019
49.11
49.42
48.62
49.22
668,397
+0.04(+0.08%)
Jan 08, 2019
49.44
49.55
48.71
49.18
1,047,872
+0.17(+0.34%)
Jan 07, 2019
48.76
49.60
48.73
49.02
683,642
+0.50(+1.04%)
Jan 04, 2019
47.44
48.85
47.34
48.51
1,202,005
+2.16(+4.66%)
Jan 03, 2019
47.55
47.60
46.23
46.35
1,641,761
-1.68(-3.49%)
Jan 02, 2019
46.90
48.29
46.73
48.03
791,045
+0.43(+0.91%)
Dec 31, 2018
48.04
48.12
47.24
47.60
871,022
+0.14(+0.29%)
Dec 28, 2018
47.92
48.02
47.17
47.46
616,420
-0.38(-0.80%)
Dec 27, 2018
46.93
47.84
46.39
47.84
817,561
+0.90(+1.91%)
Dec 26, 2018
46.12
47.00
45.20
46.95
1,168,144
+1.72(+3.79%)
Dec 24, 2018
45.42
45.91
44.99
45.23
819,189
-0.84(-1.82%)
Dec 21, 2018
46.71
47.23
46.03
46.07
1,258,402
-1.52(-3.19%)
Dec 20, 2018
47.91
48.50
47.04
47.59
1,331,398
-0.48(-1.00%)
Dec 19, 2018
48.69
49.27
47.66
48.07
1,448,563
-0.62(-1.28%)
Dec 18, 2018
49.31
49.50
48.54
48.69
1,180,648
-1.09(-2.20%)
Dec 17, 2018
50.47
50.55
49.55
49.79
721,699
-0.78(-1.54%)
Dec 14, 2018
50.88
51.18
50.43
50.56
761,371
-0.90(-1.74%)
Dec 13, 2018
51.85
52.05
51.29
51.46
628,661
-0.41(-0.80%)
Dec 12, 2018
51.82
52.56
51.69
51.88
940,077
+1.45(+2.87%)
Dec 11, 2018
50.90
51.07
50.18
50.43
1,840,378
+0.04(+0.08%)
Dec 10, 2018
49.93
50.55
49.45
50.39
1,038,688
-0.02(-0.04%)
Dec 07, 2018
51.26
51.58
50.29
50.41
644,112
-0.72(-1.41%)
Dec 06, 2018
49.94
51.19
49.91
51.13
794,659
+0.34(+0.68%)
Dec 04, 2018
52.34
52.46
50.71
50.78
1,129,174
-2.62(-4.91%)
Dec 03, 2018
53.31
53.57
53.11
53.40
1,098,284
+1.33(+2.56%)
Nov 30, 2018
52.12
52.54
51.84
52.07
821,015
+0.93(+1.81%)
Nov 29, 2018
51.37
51.51
50.88
51.15
1,115,763
-1.02(-1.95%)
Nov 28, 2018
51.09
52.17
50.72
52.16
1,056,911
+1.52(+3.00%)
Nov 27, 2018
50.41
50.89
50.16
50.64
970,702
+0.35(+0.69%)
Nov 26, 2018
49.83
50.41
49.72
50.30
1,298,749
+1.31(+2.68%)
Nov 23, 2018
49.15
49.59
48.96
48.99
367,803
-0.82(-1.64%)
Nov 21, 2018
49.81
49.81
49.81
0
+0.98(+2.00%)
Nov 20, 2018
49.01
49.40
48.62
48.83
1,433,092
-1.44(-2.86%)
Nov 19, 2018
51.15
51.33
50.20
50.27
1,602,442
+0.18(+0.35%)
Nov 16, 2018
49.38
50.26
49.33
50.09
846,779
-0.83(-1.63%)
Nov 15, 2018
49.98
51.05
49.88
50.92
723,049
+0.50(+1.00%)
Nov 14, 2018
50.86
50.93
50.00
50.42
884,377
-0.10(-0.20%)
Nov 13, 2018
50.73
51.19
50.37
50.52
963,475
-0.29(-0.56%)
Nov 12, 2018
51.94
51.97
50.72
50.80
1,668,110
-2.50(-4.70%)
Nov 09, 2018
53.41
53.57
53.00
53.31
971,443
-0.34(-0.62%)
Nov 08, 2018
54.16
54.23
53.31
53.64
1,092,043
-0.84(-1.54%)
Nov 07, 2018
53.72
54.69
53.49
54.48
1,639,301
+1.74(+3.29%)
Nov 06, 2018
52.86
53.11
52.48
52.74
721,252
+0.18(+0.34%)
Nov 05, 2018
52.98
52.98
52.42
52.57
972,651
-0.34(-0.63%)
Nov 02, 2018
53.94
54.13
52.53
52.90
1,585,835
-1.97(-3.59%)
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
.