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, 2018
47.01
47.21
46.83
47.02
868,998
+0.58(+1.25%)
Jan 30, 2018
46.63
46.69
46.53
46.44
929,260
-0.51(-1.09%)
Jan 29, 2018
47.67
47.69
46.65
46.95
3,141,125
-1.58(-3.25%)
Jan 26, 2018
47.84
48.55
47.80
48.53
1,134,860
+1.06(+2.23%)
Jan 25, 2018
47.57
48.18
47.26
47.47
1,241,170
-0.74(-1.53%)
Jan 24, 2018
48.94
48.94
47.99
48.21
1,775,207
-1.25(-2.52%)
Jan 23, 2018
50.58
50.94
48.93
49.45
2,479,344
-0.37(-0.75%)
Jan 22, 2018
49.19
49.84
49.14
49.83
815,697
+0.89(+1.82%)
Jan 19, 2018
48.92
49.06
48.78
48.93
532,642
+0.71(+1.46%)
Jan 18, 2018
48.40
48.40
48.08
48.23
581,776
-0.64(-1.30%)
Jan 17, 2018
48.49
49.01
48.22
48.87
799,952
+0.85(+1.78%)
Jan 16, 2018
48.85
49.44
47.87
48.01
1,415,921
-1.06(-2.16%)
Jan 12, 2018
49.07
49.07
49.07
0
-0.25(-0.50%)
Jan 11, 2018
48.92
49.36
48.87
49.32
877,733
+0.49(+1.00%)
Jan 10, 2018
48.79
49.01
48.52
48.83
1,071,915
+0.23(+0.46%)
Jan 09, 2018
48.83
48.85
48.47
48.60
1,078,078
+0.54(+1.12%)
Jan 08, 2018
47.87
48.07
47.80
48.06
629,924
+0.29(+0.62%)
Jan 05, 2018
47.26
47.86
47.25
47.77
1,382,650
+1.42(+3.07%)
Jan 04, 2018
45.91
46.35
45.91
46.34
785,719
+0.93(+2.05%)
Jan 03, 2018
45.05
45.47
45.02
45.41
624,991
+0.50(+1.11%)
Jan 02, 2018
44.57
44.93
44.50
44.91
860,401
+0.82(+1.87%)
Dec 29, 2017
44.09
44.09
44.09
0
-0.33(-0.75%)
Dec 28, 2017
44.43
44.55
44.30
44.42
552,051
+0.03(+0.07%)
Dec 27, 2017
44.33
44.40
44.21
44.39
393,671
+0.05(+0.11%)
Dec 26, 2017
44.48
44.59
44.27
44.34
595,465
-0.46(-1.03%)
Dec 22, 2017
44.85
44.90
44.57
44.80
462,226
+0.26(+0.59%)
Dec 21, 2017
44.68
44.79
44.49
44.54
654,605
+0.37(+0.84%)
Dec 20, 2017
44.52
44.52
44.03
44.17
456,698
-0.30(-0.68%)
Dec 19, 2017
44.59
44.68
44.33
44.47
762,916
-0.38(-0.85%)
Dec 18, 2017
45.01
45.09
44.79
44.85
1,063,223
+0.87(+1.98%)
Dec 15, 2017
43.84
44.13
43.71
43.98
752,521
+0.38(+0.88%)
Dec 14, 2017
43.79
43.88
43.60
43.60
528,167
-0.20(-0.45%)
Dec 13, 2017
43.77
43.86
43.68
43.79
748,534
+0.02(+0.04%)
Dec 12, 2017
43.65
43.87
43.52
43.77
931,200
-0.26(-0.60%)
Dec 11, 2017
43.79
44.05
43.79
44.04
969,124
-0.87(-1.94%)
Dec 08, 2017
44.84
44.98
44.67
44.91
634,907
+0.04(+0.09%)
Dec 07, 2017
44.34
44.97
44.34
44.87
824,971
+0.82(+1.87%)
Dec 06, 2017
44.15
43.79
44.05
989,705
-0.94(-2.09%)
Dec 05, 2017
44.88
45.31
44.85
44.99
565,941
+0.09(+0.20%)
Dec 04, 2017
45.36
45.45
44.87
44.90
1,012,218
+0.22(+0.48%)
Dec 01, 2017
44.98
45.08
44.46
44.69
2,236,091
-1.22(-2.65%)
Nov 30, 2017
45.92
45.96
45.61
45.90
1,134,786
-0.56(-1.20%)
Nov 29, 2017
47.11
47.14
46.31
46.46
881,806
-0.91(-1.93%)
Nov 28, 2017
47.10
47.38
47.02
47.37
674,555
+0.27(+0.58%)
Nov 27, 2017
47.36
47.40
46.94
47.10
823,702
+0.13(+0.27%)
Nov 24, 2017
46.88
47.11
46.78
46.97
410,233
+0.66(+1.42%)
Nov 22, 2017
46.39
46.46
46.14
46.32
569,792
+0.11(+0.23%)
Nov 21, 2017
45.92
46.25
45.92
46.21
764,820
+0.14(+0.30%)
Nov 20, 2017
45.95
46.12
45.91
46.07
1,113,558
+0.78(+1.73%)
Nov 17, 2017
45.45
45.54
45.22
45.29
667,528
+0.07(+0.15%)
Nov 16, 2017
45.11
45.26
44.84
45.22
911,516
+0.84(+1.90%)
Nov 15, 2017
44.09
44.51
43.92
44.37
1,170,923
-0.79(-1.76%)
Nov 14, 2017
45.07
45.25
44.97
45.17
935,880
-0.03(-0.07%)
Nov 13, 2017
44.65
45.27
44.57
45.20
990,181
-0.14(-0.30%)
Nov 10, 2017
45.02
45.46
44.99
45.33
729,324
+0.32(+0.72%)
Nov 09, 2017
44.65
45.10
44.32
45.01
1,425,570
-1.55(-3.33%)
Nov 08, 2017
46.52
46.68
46.33
46.56
1,350,207
+1.43(+3.17%)
Nov 07, 2017
44.98
45.15
44.80
45.13
796,741
+0.14(+0.31%)
Nov 06, 2017
44.68
45.08
44.68
44.99
1,042,150
+1.04(+2.37%)
Nov 03, 2017
44.03
44.12
43.73
43.95
1,389,896
-0.08(-0.18%)
Nov 02, 2017
43.28
44.22
43.28
44.03
1,714,778
+1.32(+3.10%)
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
.