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 (%)
Apr 30, 2018
44.99
45.30
44.72
45.08
1,131,646
+0.32(+0.73%)
Apr 27, 2018
46.57
46.58
43.80
44.76
6,787,172
-4.60(-9.33%)
Apr 26, 2018
49.17
49.65
48.99
49.36
1,143,158
+0.59(+1.21%)
Apr 25, 2018
48.82
48.89
48.42
48.77
815,477
+0.19(+0.38%)
Apr 24, 2018
49.16
49.18
48.33
48.58
1,277,772
-0.02(-0.04%)
Apr 23, 2018
48.96
48.96
48.52
48.60
945,530
-0.34(-0.70%)
Apr 20, 2018
49.18
49.18
48.73
48.95
1,363,969
+0.03(+0.06%)
Apr 19, 2018
49.07
49.09
48.46
48.92
1,953,188
-0.72(-1.45%)
Apr 18, 2018
49.48
49.78
49.44
49.64
2,002,836
+0.68(+1.39%)
Apr 17, 2018
48.96
49.18
48.74
48.96
1,043,306
+0.41(+0.85%)
Apr 16, 2018
48.65
48.78
48.33
48.54
693,271
+0.45(+0.94%)
Apr 13, 2018
48.32
48.34
47.82
48.09
711,536
-0.25(-0.51%)
Apr 12, 2018
48.16
48.48
48.00
48.34
791,974
-0.21(-0.43%)
Apr 11, 2018
48.57
49.00
48.31
48.54
558,951
-0.39(-0.80%)
Apr 10, 2018
48.92
49.06
48.63
48.94
1,106,840
+1.16(+2.43%)
Apr 09, 2018
48.12
48.32
47.78
47.78
621,381
+0.13(+0.27%)
Apr 06, 2018
47.97
48.30
47.44
47.65
907,395
-0.70(-1.44%)
Apr 05, 2018
48.25
48.50
48.12
48.35
897,258
+0.18(+0.37%)
Apr 04, 2018
47.08
48.23
46.98
48.17
922,424
+0.13(+0.27%)
Apr 03, 2018
47.71
48.13
47.29
48.04
1,938,737
+0.84(+1.77%)
Apr 02, 2018
47.63
47.76
46.93
47.21
2,214,587
-0.34(-0.72%)
Mar 29, 2018
47.55
47.55
47.55
0
+0.26(+0.54%)
Mar 28, 2018
47.84
48.13
47.08
47.29
2,856,635
+0.34(+0.73%)
Mar 27, 2018
48.26
48.29
46.64
46.95
1,501,913
-0.78(-1.64%)
Mar 26, 2018
47.55
47.75
47.01
47.74
949,768
+0.77(+1.63%)
Mar 23, 2018
47.87
48.00
46.93
46.97
933,727
-0.24(-0.50%)
Mar 22, 2018
47.63
47.93
47.08
47.21
1,612,189
-0.55(-1.15%)
Mar 21, 2018
47.83
48.25
47.69
47.76
636,199
-0.14(-0.29%)
Mar 20, 2018
47.55
47.95
47.46
47.89
966,228
+0.48(+1.01%)
Mar 19, 2018
47.71
47.74
46.80
47.41
1,875,270
-2.26(-4.54%)
Mar 16, 2018
49.78
49.81
49.39
49.67
983,137
-0.69(-1.36%)
Mar 15, 2018
50.33
50.60
50.14
50.36
547,417
+0.38(+0.77%)
Mar 14, 2018
49.98
50.16
49.76
49.97
945,587
+0.86(+1.76%)
Mar 13, 2018
49.38
49.64
48.99
49.11
1,282,502
+0.06(+0.12%)
Mar 12, 2018
49.06
49.42
48.96
49.05
1,412,552
-1.36(-2.70%)
Mar 09, 2018
50.19
50.45
49.89
50.42
1,314,286
+0.12(+0.23%)
Mar 08, 2018
50.19
50.42
50.06
50.30
809,320
+0.38(+0.77%)
Mar 07, 2018
50.11
49.91
1,255,009
+0.72(+1.46%)
Mar 06, 2018
49.21
49.52
49.09
49.20
1,090,874
-0.36(-0.73%)
Mar 05, 2018
48.40
49.75
48.40
49.56
1,130,379
+0.83(+1.71%)
Mar 02, 2018
47.73
48.77
47.51
48.73
859,698
+0.94(+1.97%)
Mar 01, 2018
48.85
48.98
47.39
47.79
1,210,711
-1.71(-3.45%)
Feb 28, 2018
49.86
50.02
49.47
49.49
880,355
+0.19(+0.38%)
Feb 27, 2018
49.83
49.94
49.26
49.31
876,237
-0.64(-1.28%)
Feb 26, 2018
49.72
50.01
49.56
49.94
895,133
+0.68(+1.37%)
Feb 23, 2018
49.20
49.30
48.67
49.27
1,466,146
+0.37(+0.76%)
Feb 22, 2018
48.72
48.89
903,085
+0.34(+0.71%)
Feb 21, 2018
49.09
49.57
48.54
48.55
934,588
+0.09(+0.18%)
Feb 20, 2018
48.45
48.93
48.36
48.46
712,471
-0.14(-0.28%)
Feb 16, 2018
48.60
48.60
48.60
0
+0.73(+1.52%)
Feb 15, 2018
47.99
47.99
47.25
47.87
635,916
+0.22(+0.45%)
Feb 14, 2018
46.25
47.75
46.22
47.66
1,369,531
+1.34(+2.90%)
Feb 13, 2018
46.18
46.43
45.90
46.32
1,334,886
-1.03(-2.18%)
Feb 12, 2018
46.81
47.56
46.36
47.35
1,235,458
+1.20(+2.59%)
Feb 09, 2018
46.54
46.86
44.46
46.15
2,144,895
+0.09(+0.19%)
Feb 08, 2018
47.64
47.83
46.06
46.06
2,628,381
-3.10(-6.30%)
Feb 07, 2018
49.53
49.97
48.97
49.16
1,153,904
-0.64(-1.28%)
Feb 06, 2018
48.07
50.20
47.87
49.80
2,717,697
+1.54(+3.19%)
Feb 05, 2018
49.71
49.72
47.38
48.26
2,642,009
-2.74(-5.37%)
Feb 02, 2018
51.98
52.88
50.58
50.99
4,031,422
+2.79(+5.78%)
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
.