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, 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%)
Apr 01, 2019
42.26
42.59
42.21
42.55
1,010,629
+0.73(+1.75%)
Mar 29, 2019
41.88
41.94
41.56
41.82
917,803
-0.16(-0.38%)
Mar 28, 2019
42.27
42.30
41.74
41.98
988,262
-0.21(-0.49%)
Mar 27, 2019
42.26
42.45
41.97
42.18
1,720,638
+0.06(+0.14%)
Mar 26, 2019
42.15
42.66
41.88
42.13
1,335,888
+0.57(+1.38%)
Mar 25, 2019
41.50
41.88
41.32
41.55
968,568
+0.12(+0.29%)
Mar 22, 2019
42.13
42.13
41.43
41.44
1,601,963
-1.95(-4.50%)
Mar 21, 2019
42.48
43.50
42.44
43.39
1,410,415
+0.72(+1.69%)
Mar 20, 2019
43.42
43.49
42.40
42.67
3,782,762
-2.22(-4.94%)
Mar 19, 2019
45.55
45.67
44.85
44.89
2,260,584
-0.54(-1.19%)
Mar 18, 2019
45.60
45.63
45.33
45.43
641,835
-0.17(-0.37%)
Mar 15, 2019
45.56
45.87
45.40
45.60
860,067
+0.13(+0.28%)
Mar 14, 2019
45.58
45.59
45.30
45.47
789,306
-0.53(-1.16%)
Mar 13, 2019
45.91
46.18
45.80
46.00
933,847
+0.35(+0.76%)
Mar 12, 2019
45.57
45.99
45.51
45.65
1,308,758
+0.21(+0.46%)
Mar 11, 2019
44.66
45.52
44.52
45.45
1,577,953
+0.15(+0.33%)
Mar 08, 2019
44.64
45.35
44.55
45.30
1,089,513
-0.44(-0.97%)
Mar 07, 2019
46.34
46.34
45.49
45.74
1,379,756
-1.11(-2.38%)
Mar 06, 2019
47.01
47.13
46.85
46.86
695,239
-0.13(-0.27%)
Mar 05, 2019
47.07
47.22
46.86
46.99
647,487
+0.04(+0.08%)
Mar 04, 2019
47.10
47.19
46.56
46.95
1,248,538
-0.27(-0.56%)
Mar 01, 2019
47.14
47.38
47.01
47.21
982,803
-0.10(-0.21%)
Feb 28, 2019
47.53
47.56
47.25
47.31
812,400
-0.43(-0.91%)
Feb 27, 2019
47.68
47.79
47.46
47.74
878,832
+0.24(+0.50%)
Feb 26, 2019
47.49
47.68
47.30
47.51
1,324,469
-0.27(-0.56%)
Feb 25, 2019
47.86
48.05
47.71
47.77
1,010,768
+0.56(+1.19%)
Feb 22, 2019
47.22
47.47
47.10
47.21
1,206,671
+0.25(+0.52%)
Feb 21, 2019
47.17
47.37
46.77
46.97
2,246,776
+0.75(+1.62%)
Feb 20, 2019
46.78
46.83
45.99
46.22
2,257,866
+0.65(+1.43%)
Feb 19, 2019
45.57
45.83
45.47
45.57
1,673,219
+0.42(+0.94%)
Feb 15, 2019
44.91
45.40
44.88
45.14
1,466,141
+0.66(+1.48%)
Feb 14, 2019
44.36
44.77
44.30
44.48
739,845
+0.06(+0.13%)
Feb 13, 2019
43.90
44.70
43.85
44.42
1,489,297
+0.77(+1.76%)
Feb 12, 2019
43.41
43.86
43.41
43.65
1,170,693
-0.31(-0.70%)
Feb 11, 2019
43.88
44.08
43.57
43.96
2,071,795
+0.30(+0.68%)
Feb 08, 2019
43.77
43.87
43.05
43.66
2,108,225
+1.21(+2.86%)
Feb 07, 2019
42.32
42.54
41.83
42.45
3,049,022
-1.14(-2.62%)
Feb 06, 2019
43.86
44.04
43.36
43.59
2,852,734
-1.62(-3.58%)
Feb 05, 2019
45.55
45.57
45.11
45.21
1,620,159
-0.42(-0.93%)
Feb 04, 2019
45.24
45.76
45.16
45.64
2,002,750
+0.14(+0.30%)
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
.