Chronicle Journal: Finance

Sony Corp (NY: SNE )

94.07 USD +0.84 (+0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.60 34.97 34.57 34.85 399,800 +0.37(+1.07%)
Oct 28, 2004 35.01 35.04 34.45 34.48 669,000 -0.55(-1.57%)
Oct 27, 2004 34.40 35.12 34.33 35.03 467,000 +0.57(+1.65%)
Oct 26, 2004 34.38 34.58 34.26 34.46 248,700 +0.18(+0.53%)
Oct 25, 2004 34.23 34.50 34.21 34.28 196,500 +0.10(+0.29%)
Oct 22, 2004 34.23 34.41 34.16 34.18 267,000 -0.04(-0.12%)
Oct 21, 2004 33.95 34.30 33.93 34.22 373,300 +0.17(+0.50%)
Oct 20, 2004 33.99 34.09 33.80 34.05 302,800 -0.19(-0.55%)
Oct 19, 2004 34.25 34.50 34.24 34.24 496,100 +0.15(+0.44%)
Oct 18, 2004 33.94 34.15 33.77 34.09 296,600 +0.03(+0.09%)
Oct 15, 2004 34.10 34.19 34.01 34.06 305,700 +0.04(+0.12%)
Oct 14, 2004 34.36 34.37 33.94 34.02 465,100 -0.40(-1.16%)
Oct 13, 2004 34.65 34.67 34.32 34.42 440,900 -0.37(-1.06%)
Oct 12, 2004 34.60 34.83 34.50 34.79 673,800 -0.36(-1.02%)
Oct 11, 2004 35.17 35.38 35.15 35.15 338,000 +0.08(+0.23%)
Oct 08, 2004 35.08 35.40 35.07 35.07 380,400 +0.13(+0.37%)
Oct 07, 2004 35.26 35.27 34.91 34.94 351,600 -0.31(-0.88%)
Oct 06, 2004 34.90 35.27 34.82 35.25 307,300 +0.35(+1.00%)
Oct 05, 2004 35.30 35.30 34.84 34.90 540,800 -0.30(-0.85%)
Oct 04, 2004 35.20 35.27 34.96 35.20 944,500 +0.46(+1.32%)
Oct 01, 2004 34.40 34.93 34.40 34.74 420,900 +0.35(+1.02%)
Sep 30, 2004 34.15 34.50 34.07 34.39 623,100 +0.24(+0.70%)
Sep 29, 2004 33.70 34.19 33.66 34.15 494,500 +0.11(+0.32%)
Sep 28, 2004 33.60 34.18 33.60 34.04 411,500 +0.48(+1.43%)
Sep 27, 2004 33.50 33.69 33.40 33.56 272,600 -0.31(-0.92%)
Sep 24, 2004 33.75 33.99 33.72 33.87 405,000 +0.17(+0.50%)
Sep 23, 2004 33.86 33.93 33.60 33.70 318,500 -0.14(-0.41%)
Sep 22, 2004 34.05 34.10 33.80 33.84 419,400 -0.60(-1.74%)
Sep 21, 2004 34.40 34.45 34.15 34.44 534,000 -0.01(-0.03%)
Sep 20, 2004 34.58 34.61 34.41 34.45 385,800 -0.22(-0.63%)
Sep 17, 2004 34.55 34.69 34.35 34.67 652,400 -0.47(-1.34%)
Sep 16, 2004 35.05 35.15 34.96 35.14 379,800 -0.09(-0.26%)
Sep 15, 2004 35.45 35.45 35.02 35.23 664,000 -0.43(-1.21%)
Sep 14, 2004 35.70 36.49 35.42 35.66 295,000 -0.16(-0.45%)
Sep 13, 2004 35.85 36.02 35.75 35.82 426,000 +0.53(+1.50%)
Sep 10, 2004 35.19 35.39 35.15 35.29 425,400 -0.35(-0.98%)
Sep 09, 2004 35.51 35.84 35.51 35.64 264,300 -0.12(-0.34%)
Sep 08, 2004 35.66 35.86 35.63 35.76 303,400 +0.00(+0.00%)
Sep 07, 2004 35.61 35.89 35.60 35.76 452,000 +0.78(+2.23%)
Sep 03, 2004 35.08 35.16 34.80 34.98 364,900 -0.04(-0.11%)
Sep 02, 2004 34.05 35.12 34.05 35.02 221,200 +0.34(+0.98%)
Sep 01, 2004 34.60 34.84 34.56 34.68 380,000 +0.01(+0.03%)
Aug 31, 2004 34.53 34.71 34.43 34.67 213,000 +0.20(+0.58%)
Aug 30, 2004 34.40 34.64 34.35 34.47 476,900 -0.13(-0.38%)
Aug 27, 2004 34.65 34.67 34.37 34.60 601,800 -0.39(-1.11%)
Aug 26, 2004 35.08 35.10 34.91 34.99 269,000 -0.15(-0.43%)
Aug 25, 2004 34.95 35.26 34.90 35.14 723,600 +0.21(+0.60%)
Aug 24, 2004 35.00 35.14 34.77 34.93 520,100 +0.33(+0.95%)
Aug 23, 2004 34.53 34.86 34.47 34.60 680,200 +0.32(+0.93%)
Aug 20, 2004 33.60 34.36 33.56 34.28 843,600 +0.79(+2.36%)
Aug 19, 2004 33.56 33.69 33.39 33.49 614,100 +0.29(+0.87%)
Aug 18, 2004 32.85 33.29 32.80 33.20 878,700 +0.21(+0.64%)
Aug 17, 2004 32.94 33.24 32.94 32.99 862,300 -0.01(-0.03%)
Aug 16, 2004 32.80 33.07 32.62 33.00 293,200 +0.37(+1.13%)
Aug 13, 2004 32.50 32.90 32.45 32.63 326,700 +0.13(+0.40%)
Aug 12, 2004 32.90 32.90 32.35 32.50 619,300 -0.55(-1.66%)
Aug 11, 2004 32.80 33.14 32.66 33.05 521,400 -0.10(-0.30%)
Aug 10, 2004 33.00 33.15 32.85 33.15 706,000 -0.14(-0.42%)
Aug 09, 2004 33.35 33.46 33.08 33.29 267,500 -0.16(-0.48%)
Aug 06, 2004 33.35 33.75 33.33 33.45 519,900 -0.20(-0.59%)
Aug 05, 2004 34.10 34.20 33.62 33.65 537,400 -0.85(-2.46%)
Aug 04, 2004 34.20 34.67 34.20 34.50 227,700 +0.03(+0.09%)
Aug 03, 2004 34.46 34.54 34.30 34.47 274,900 -0.43(-1.23%)
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.