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 28, 2017
33.59
33.82
33.41
33.76
998,950
+0.78(+2.37%)
Apr 27, 2017
32.90
33.02
32.72
32.97
734,136
+0.14(+0.42%)
Apr 26, 2017
32.81
32.93
32.71
32.84
884,746
-0.07(-0.21%)
Apr 25, 2017
33.07
33.10
32.86
32.90
912,583
-0.17(-0.50%)
Apr 24, 2017
33.21
33.22
32.93
33.07
1,505,616
+0.14(+0.42%)
Apr 21, 2017
33.28
33.28
32.55
32.93
2,209,978
+0.83(+2.59%)
Apr 20, 2017
32.01
32.14
31.92
32.10
1,269,122
+0.84(+2.69%)
Apr 19, 2017
31.40
31.50
31.22
31.26
939,543
+0.28(+0.92%)
Apr 18, 2017
30.98
30.98
30.81
30.98
563,452
-0.16(-0.50%)
Apr 17, 2017
31.08
31.13
30.99
31.13
527,129
+0.51(+1.66%)
Apr 13, 2017
30.65
30.75
30.63
30.63
553,061
-0.16(-0.51%)
Apr 12, 2017
30.87
30.93
30.67
30.78
632,224
-0.36(-1.16%)
Apr 11, 2017
31.21
31.21
31.01
31.14
951,456
-0.08(-0.25%)
Apr 10, 2017
31.30
31.34
31.12
31.22
542,499
-0.15(-0.47%)
Apr 07, 2017
31.38
31.43
31.27
31.37
535,314
-0.13(-0.40%)
Apr 06, 2017
31.58
31.60
31.46
31.50
530,231
-0.54(-1.68%)
Apr 05, 2017
32.19
32.27
32.01
32.03
730,874
-0.36(-1.12%)
Apr 04, 2017
32.41
32.45
32.26
32.40
605,047
+0.11(+0.33%)
Apr 03, 2017
32.24
32.29
32.06
32.29
850,151
-0.69(-2.11%)
Mar 31, 2017
32.96
33.03
32.85
32.98
661,680
+0.24(+0.75%)
Mar 30, 2017
32.78
32.88
32.72
32.74
838,250
+0.32(+1.00%)
Mar 29, 2017
32.42
32.50
32.31
32.42
965,628
+0.67(+2.13%)
Mar 28, 2017
31.76
31.78
31.59
31.74
351,423
+0.06(+0.19%)
Mar 27, 2017
31.45
31.68
31.35
31.68
517,427
+0.27(+0.87%)
Mar 24, 2017
31.48
31.60
31.38
31.41
540,960
+0.42(+1.35%)
Mar 23, 2017
31.13
31.13
30.88
30.99
637,093
-0.20(-0.63%)
Mar 22, 2017
31.06
31.21
31.00
31.18
446,416
+0.21(+0.69%)
Mar 21, 2017
31.40
31.48
30.96
30.97
698,924
-0.36(-1.15%)
Mar 20, 2017
31.36
31.42
31.22
31.33
346,896
+0.04(+0.12%)
Mar 17, 2017
31.26
31.38
31.24
31.29
429,260
+0.20(+0.63%)
Mar 16, 2017
31.09
31.20
31.04
31.10
607,473
+0.20(+0.63%)
Mar 15, 2017
30.72
30.95
30.51
30.90
647,332
+0.22(+0.73%)
Mar 14, 2017
30.91
30.91
30.62
30.68
442,477
-0.43(-1.38%)
Mar 13, 2017
31.01
31.12
31.01
31.11
658,643
+0.19(+0.60%)
Mar 10, 2017
30.93
31.06
30.74
30.92
1,220,494
+0.87(+2.89%)
Mar 09, 2017
30.08
30.19
29.97
30.05
572,195
+0.08(+0.26%)
Mar 08, 2017
30.11
30.15
29.95
29.97
377,201
-0.11(-0.36%)
Mar 07, 2017
30.24
30.26
30.05
30.08
488,399
-0.32(-1.06%)
Mar 06, 2017
30.54
30.54
30.32
30.40
551,523
-0.37(-1.20%)
Mar 03, 2017
30.77
30.88
30.65
30.77
977,139
+0.15(+0.48%)
Mar 02, 2017
30.62
30.74
30.58
30.63
1,125,794
-0.12(-0.38%)
Mar 01, 2017
30.48
30.76
30.44
30.75
1,131,553
+0.56(+1.84%)
Feb 28, 2017
30.27
30.37
30.12
30.19
847,788
+0.19(+0.62%)
Feb 27, 2017
30.13
30.15
29.94
30.00
703,899
-0.16(-0.52%)
Feb 24, 2017
30.21
30.21
30.07
30.16
549,006
-0.30(-0.99%)
Feb 23, 2017
30.45
30.46
30.29
30.46
983,428
-0.07(-0.22%)
Feb 22, 2017
30.51
30.55
30.42
30.53
685,172
+0.08(+0.26%)
Feb 21, 2017
30.41
30.53
30.35
30.45
745,776
-0.11(-0.35%)
Feb 17, 2017
30.56
30.56
30.56
0
+0.04(+0.13%)
Feb 16, 2017
30.51
30.62
30.46
30.52
670,794
-0.26(-0.85%)
Feb 15, 2017
30.59
30.81
30.59
30.78
644,616
-0.06(-0.19%)
Feb 14, 2017
30.75
30.92
30.68
30.84
564,004
-0.05(-0.16%)
Feb 13, 2017
30.75
30.99
30.75
30.89
681,010
-0.09(-0.28%)
Feb 10, 2017
30.91
31.02
30.85
30.98
531,910
-0.03(-0.09%)
Feb 09, 2017
30.94
31.13
30.92
31.01
503,156
-0.03(-0.09%)
Feb 08, 2017
31.10
31.26
31.00
31.04
622,227
-0.27(-0.87%)
Feb 07, 2017
31.24
31.36
31.23
31.31
610,407
+0.17(+0.53%)
Feb 06, 2017
31.00
31.16
30.96
31.14
640,069
+0.27(+0.88%)
Feb 03, 2017
30.81
31.01
30.76
30.87
1,061,058
-0.27(-0.88%)
Feb 02, 2017
29.75
31.42
29.75
31.14
2,198,178
+1.66(+5.62%)
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
.