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 (%)
Jun 28, 2019
52.32
52.32
51.67
51.87
895,178
-0.31(-0.59%)
Jun 27, 2019
52.02
52.26
51.69
52.18
1,037,858
+0.24(+0.46%)
Jun 26, 2019
52.14
52.33
51.49
51.94
1,091,466
-0.09(-0.17%)
Jun 25, 2019
52.04
52.52
51.99
52.03
1,887,349
-0.59(-1.13%)
Jun 24, 2019
53.01
53.20
52.59
52.62
1,545,646
-0.09(-0.17%)
Jun 21, 2019
52.46
53.11
52.19
52.71
2,503,126
-0.69(-1.30%)
Jun 20, 2019
53.51
53.58
52.76
53.41
1,695,496
+0.95(+1.81%)
Jun 19, 2019
52.41
52.64
52.06
52.45
2,303,203
+0.76(+1.47%)
Jun 18, 2019
51.77
52.05
51.58
51.69
1,712,666
+0.11(+0.21%)
Jun 17, 2019
51.23
52.15
51.23
51.58
2,579,432
+0.76(+1.50%)
Jun 14, 2019
50.04
51.05
49.93
50.82
3,773,527
+1.64(+3.34%)
Jun 13, 2019
48.92
49.37
48.90
49.18
1,210,679
+0.29(+0.59%)
Jun 12, 2019
48.68
49.04
48.51
48.89
1,595,719
-0.44(-0.88%)
Jun 11, 2019
49.39
49.62
49.18
49.33
1,074,784
+0.20(+0.40%)
Jun 10, 2019
49.17
49.30
48.68
49.13
1,728,316
+0.75(+1.56%)
Jun 07, 2019
47.66
48.61
47.66
48.38
1,157,783
+1.40(+2.97%)
Jun 06, 2019
47.17
47.29
46.86
46.98
1,171,537
-0.65(-1.37%)
Jun 05, 2019
48.02
48.02
47.26
47.63
771,807
-0.02(-0.04%)
Jun 04, 2019
47.16
47.69
46.82
47.65
1,024,266
+0.35(+0.73%)
Jun 03, 2019
47.53
47.88
47.23
47.31
858,137
-0.22(-0.46%)
May 31, 2019
47.50
47.62
47.24
47.52
1,095,970
-0.52(-1.09%)
May 30, 2019
48.07
48.31
47.82
48.05
619,237
+0.30(+0.62%)
May 29, 2019
47.98
47.99
47.53
47.75
869,816
-0.93(-1.91%)
May 28, 2019
49.22
49.24
48.60
48.68
873,371
+0.19(+0.39%)
May 24, 2019
48.19
48.69
48.19
48.49
817,104
+0.63(+1.32%)
May 23, 2019
48.00
48.09
47.65
47.86
1,870,311
-2.13(-4.26%)
May 22, 2019
50.13
50.22
49.87
49.99
1,139,073
-0.53(-1.06%)
May 21, 2019
50.72
50.72
50.06
50.52
1,465,290
-1.16(-2.24%)
May 20, 2019
52.02
52.36
51.49
51.68
2,040,174
-0.41(-0.78%)
May 17, 2019
52.69
53.08
51.86
52.09
3,351,440
+0.60(+1.17%)
May 16, 2019
50.41
51.81
49.75
51.48
5,354,668
+2.04(+4.12%)
May 15, 2019
48.99
49.58
48.54
49.44
2,199,696
+1.49(+3.10%)
May 14, 2019
47.67
48.06
47.57
47.96
1,157,617
+0.41(+0.85%)
May 13, 2019
48.02
48.18
47.40
47.55
1,490,459
-1.65(-3.36%)
May 10, 2019
48.50
49.37
47.92
49.21
2,169,518
+0.94(+1.95%)
May 09, 2019
47.64
48.62
47.62
48.27
1,922,357
+0.00(+0.00%)
May 08, 2019
48.17
48.59
47.92
48.27
1,232,654
-0.14(-0.29%)
May 07, 2019
48.52
48.76
48.13
48.41
3,343,873
-2.31(-4.55%)
May 06, 2019
50.64
50.98
50.10
50.71
2,247,649
-1.02(-1.97%)
May 03, 2019
51.12
51.95
50.99
51.73
2,731,996
+0.78(+1.54%)
May 02, 2019
50.76
51.25
50.54
50.95
1,363,286
+0.10(+0.19%)
May 01, 2019
49.89
51.36
49.89
50.85
2,206,867
+0.98(+1.97%)
Apr 30, 2019
49.63
50.04
49.53
49.87
1,502,066
+0.12(+0.24%)
Apr 29, 2019
49.49
50.00
49.22
49.75
1,210,110
+0.01(+0.02%)
Apr 26, 2019
47.87
50.41
47.72
49.74
3,891,800
+3.54(+7.67%)
Apr 25, 2019
46.37
46.41
45.97
46.20
1,786,023
+0.20(+0.43%)
Apr 24, 2019
46.10
46.28
45.93
46.00
2,140,137
-1.82(-3.81%)
Apr 23, 2019
47.25
47.93
47.15
47.82
2,102,144
+0.68(+1.45%)
Apr 22, 2019
47.14
47.19
46.80
47.14
1,357,105
-0.25(-0.52%)
Apr 18, 2019
47.31
47.55
47.10
47.39
1,086,981
+0.12(+0.25%)
Apr 17, 2019
47.64
47.80
47.09
47.27
2,373,064
-0.21(-0.44%)
Apr 16, 2019
47.41
47.65
47.25
47.47
1,076,962
+0.63(+1.35%)
Apr 15, 2019
46.56
47.18
46.46
46.84
1,721,393
+0.32(+0.68%)
Apr 12, 2019
46.40
46.68
46.29
46.52
994,665
+0.73(+1.60%)
Apr 11, 2019
45.61
45.96
45.53
45.79
1,169,192
+0.17(+0.37%)
Apr 10, 2019
45.41
45.77
45.40
45.62
1,042,451
-0.11(-0.24%)
Apr 09, 2019
46.17
46.34
45.36
45.73
4,313,934
-0.41(-0.88%)
Apr 08, 2019
42.57
46.45
42.53
46.14
8,411,300
+3.49(+8.20%)
Apr 05, 2019
42.82
42.86
42.59
42.64
1,224,242
+0.54(+1.29%)
Apr 04, 2019
41.63
42.22
41.62
42.10
2,402,224
+0.13(+0.31%)
Apr 03, 2019
42.14
42.23
41.93
41.97
1,020,622
+0.22(+0.52%)
Apr 02, 2019
41.89
42.11
41.64
41.75
1,339,070
-0.80(-1.88%)
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
.