Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	43.29	43.70	43.24	43.24	322,900	-1.14(-2.57%)
Oct 30, 2002	43.94	44.49	43.50	44.38	241,800	+0.06(+0.14%)
Oct 29, 2002	43.95	44.37	43.41	44.32	488,000	-0.71(-1.58%)
Oct 28, 2002	45.00	45.84	45.00	45.03	560,000	+1.23(+2.81%)
Oct 25, 2002	43.19	43.95	43.04	43.80	332,400	+1.25(+2.94%)
Oct 24, 2002	43.10	43.25	42.40	42.55	248,200	-0.89(-2.05%)
Oct 23, 2002	43.00	43.46	42.85	43.44	147,000	+0.93(+2.19%)
Oct 22, 2002	42.68	42.87	42.39	42.51	371,100	-2.09(-4.69%)
Oct 21, 2002	43.97	44.88	43.80	44.60	204,400	+0.73(+1.66%)
Oct 18, 2002	43.84	44.32	43.45	43.87	276,900	-0.04(-0.09%)
Oct 17, 2002	43.80	43.99	43.60	43.91	229,100	+1.70(+4.03%)
Oct 16, 2002	42.69	42.74	42.10	42.21	385,500	-1.29(-2.97%)
Oct 15, 2002	42.60	43.62	42.60	43.50	576,900	+1.32(+3.13%)
Oct 14, 2002	41.20	42.23	41.12	42.18	318,400	-0.07(-0.17%)
Oct 11, 2002	41.45	42.46	41.17	42.25	514,800	+1.38(+3.38%)
Oct 10, 2002	40.10	40.95	39.86	40.87	264,700	+0.99(+2.48%)
Oct 09, 2002	40.40	40.47	39.79	39.88	396,000	-1.60(-3.86%)
Oct 08, 2002	41.15	41.64	40.50	41.48	427,800	+1.15(+2.85%)
Oct 07, 2002	40.60	41.09	40.33	40.33	411,700	-0.87(-2.11%)
Oct 04, 2002	41.80	41.80	41.00	41.20	419,700	+0.25(+0.61%)
Oct 03, 2002	40.90	41.25	40.53	40.95	278,600	+0.29(+0.71%)
Oct 02, 2002	41.50	41.70	40.50	40.66	344,100	-1.84(-4.33%)
Oct 01, 2002	41.60	42.50	41.00	42.50	430,000	+1.40(+3.41%)
Sep 30, 2002	41.50	41.61	40.80	41.10	411,400	-1.22(-2.88%)
Sep 27, 2002	43.00	43.34	42.12	42.32	295,500	-0.08(-0.19%)
Sep 26, 2002	42.10	42.68	41.99	42.40	260,800	+1.10(+2.66%)
Sep 25, 2002	41.00	41.50	40.53	41.30	256,500	+0.79(+1.95%)
Sep 24, 2002	40.45	41.12	40.20	40.51	325,800	-0.99(-2.39%)
Sep 23, 2002	41.51	41.68	40.85	41.50	227,200	-0.50(-1.19%)
Sep 20, 2002	42.20	42.76	42.00	42.00	385,300	-1.30(-3.00%)
Sep 19, 2002	44.20	44.35	43.00	43.30	208,700	-1.71(-3.80%)
Sep 18, 2002	44.00	45.18	43.92	45.01	588,100	+1.80(+4.17%)
Sep 17, 2002	44.00	44.25	43.12	43.21	336,500	+0.41(+0.96%)
Sep 16, 2002	42.40	42.90	42.40	42.80	277,500	+0.04(+0.09%)
Sep 13, 2002	42.25	42.85	42.12	42.76	405,600	-0.35(-0.81%)
Sep 12, 2002	43.73	43.73	43.00	43.11	10,000	-0.21(-0.48%)
Sep 11, 2002	43.52	43.70	43.12	43.32	181,700	+0.52(+1.21%)
Sep 10, 2002	42.60	43.00	42.51	42.80	130,000	+0.72(+1.71%)
Sep 09, 2002	41.56	42.10	41.07	42.08	347,100	+0.27(+0.65%)
Sep 06, 2002	41.28	42.15	41.28	41.81	427,100	+0.92(+2.25%)
Sep 05, 2002	41.33	41.33	40.84	40.89	371,900	-0.46(-1.11%)
Sep 04, 2002	41.43	41.58	41.05	41.35	456,900	-0.65(-1.55%)
Sep 03, 2002	42.30	42.31	41.51	42.00	273,400	-1.51(-3.47%)
Aug 30, 2002	43.40	43.90	43.40	43.51	253,400	-0.09(-0.21%)
Aug 29, 2002	43.55	43.98	43.30	43.60	307,500	-0.36(-0.82%)
Aug 28, 2002	45.00	45.01	43.89	43.96	162,500	-1.55(-3.41%)
Aug 27, 2002	45.41	45.68	45.07	45.51	252,800	-0.49(-1.07%)
Aug 26, 2002	46.04	46.23	45.71	46.00	260,100	+0.53(+1.17%)
Aug 23, 2002	46.24	46.24	45.45	45.47	168,900	-0.75(-1.62%)
Aug 22, 2002	45.98	46.45	45.90	46.22	227,700	+0.89(+1.96%)
Aug 21, 2002	45.00	45.77	44.88	45.33	320,200	+1.33(+3.02%)
Aug 20, 2002	44.50	44.50	43.83	44.00	246,000	+0.00(+0.00%)
Aug 16, 2002	43.70	44.73	43.50	44.00	210,500	+0.30(+0.69%)
Aug 15, 2002	43.60	44.10	43.11	43.70	238,700	-0.02(-0.05%)
Aug 14, 2002	42.21	43.50	42.21	43.72	336,200	+1.52(+3.60%)
Aug 13, 2002	42.75	42.98	42.08	42.20	404,100	-0.66(-1.54%)
Aug 12, 2002	42.64	43.07	42.64	42.86	226,700	-0.99(-2.26%)
Aug 07, 2002	43.60	44.02	42.80	43.85	415,600	+1.35(+3.18%)
Aug 06, 2002	42.09	42.95	42.09	42.50	247,900	+0.49(+1.17%)
Aug 05, 2002	42.73	42.96	42.01	42.01	233,300	-0.70(-1.64%)
Aug 02, 2002	44.00	44.05	42.40	42.71	475,500	-1.84(-4.13%)
Aug 01, 2002	44.75	45.33	44.42	44.55	204,700	-0.78(-1.72%)
Jul 31, 2002	45.50	45.57	44.65	45.33	314,100	-1.32(-2.83%)
Jul 30, 2002	46.01	46.99	46.01	46.65	230,900	+0.51(+1.11%)
Jul 29, 2002	44.80	46.20	44.80	46.14	306,200	+1.44(+3.22%)
Jul 26, 2002	45.25	45.35	44.23	44.70	311,600	-0.79(-1.74%)
Jul 25, 2002	46.40	47.00	44.90	45.49	600,200	-1.61(-3.42%)
Jul 24, 2002	44.50	47.10	43.80	47.10	1,044,900	+1.89(+4.18%)
Jul 23, 2002	45.51	46.10	44.92	45.21	407,800	+0.24(+0.53%)
Jul 22, 2002	45.50	46.20	44.10	44.97	565,900	-1.33(-2.87%)
Jul 19, 2002	47.00	47.37	45.75	46.30	521,300	-1.52(-3.18%)
Jul 17, 2002	49.59	48.90	47.61	47.82	727,100	-3.08(-6.05%)
Jul 12, 2002	51.55	51.72	50.65	50.90	194,300	-0.30(-0.59%)
Jul 11, 2002	50.30	51.20	49.75	51.20	477,100	+0.73(+1.45%)
Jul 10, 2002	52.00	52.00	50.30	50.47	319,200	-2.28(-4.32%)
Jul 09, 2002	53.00	53.49	52.62	52.75	274,400	+0.77(+1.48%)
Jul 08, 2002	53.17	53.17	51.98	51.98	176,700	-1.19(-2.24%)
Jul 05, 2002	51.95	53.19	51.95	53.17	292,700	+1.42(+2.74%)
Jul 04, 2002	51.30	51.79	50.78	51.75	432,300	+0.00(+0.00%)
Jul 03, 2002	51.30	51.79	50.78	51.75	432,300	+1.75(+3.50%)
Jul 02, 2002	51.53	51.53	49.81	50.00	362,800	-1.55(-3.01%)
Jul 01, 2002	52.10	53.00	51.25	51.55	271,600	-1.55(-2.92%)
Jun 28, 2002	52.70	53.60	52.55	53.10	396,800	+2.80(+5.57%)
Jun 27, 2002	50.05	50.46	49.75	50.30	271,900	+1.35(+2.76%)
Jun 26, 2002	48.00	49.25	47.91	48.95	295,400	-0.46(-0.93%)
Jun 25, 2002	50.35	50.48	49.37	49.41	278,300	+0.78(+1.60%)
Jun 21, 2002	49.50	49.59	48.53	48.63	279,300	-1.60(-3.19%)
Jun 20, 2002	50.40	50.70	49.90	50.23	227,100	+0.17(+0.34%)
Jun 19, 2002	50.75	51.25	50.02	50.06	365,800	-1.74(-3.36%)
Jun 18, 2002	52.25	52.40	51.70	51.80	209,400	-0.98(-1.86%)
Jun 17, 2002	52.00	52.94	51.93	52.78	270,900	+0.33(+0.63%)
Jun 14, 2002	52.48	52.48	51.51	52.45	376,900	-1.86(-3.42%)
Jun 12, 2002	54.01	54.45	53.46	54.31	529,900	+0.30(+0.56%)
Jun 11, 2002	54.40	55.00	54.00	54.01	354,300	-0.35(-0.64%)
Jun 10, 2002	55.00	55.00	54.31	54.36	236,400	-1.14(-2.05%)
Jun 07, 2002	53.80	55.62	53.80	55.50	252,100	+0.00(+0.00%)
Jun 06, 2002	56.05	56.20	55.50	55.50	250,600	-1.20(-2.12%)
Jun 05, 2002	55.95	56.70	55.91	56.70	369,400	-1.41(-2.43%)
May 31, 2002	58.20	58.44	57.90	58.11	426,000	-0.12(-0.21%)
May 28, 2002	58.84	58.84	58.10	58.23	397,700	-1.17(-1.97%)
May 27, 2002	59.65	59.65	59.00	59.40	166,400	+0.00(+0.00%)
May 24, 2002	59.65	59.65	59.00	59.40	166,400	-0.30(-0.50%)
May 23, 2002	59.65	59.95	58.62	59.70	369,200	+0.14(+0.24%)
May 22, 2002	58.25	59.68	58.25	59.56	460,000	+1.51(+2.60%)
May 21, 2002	58.07	58.35	57.90	58.05	413,800	+0.40(+0.69%)
May 20, 2002	57.85	57.92	57.43	57.65	399,800	-1.16(-1.97%)
May 17, 2002	57.75	58.88	57.65	58.81	671,700	+2.33(+4.13%)
May 16, 2002	56.25	56.79	56.20	56.48	331,200	+0.33(+0.59%)
May 15, 2002	55.60	56.49	55.30	56.15	294,900	+0.55(+0.99%)
May 14, 2002	55.18	55.82	54.80	55.60	309,300	+0.60(+1.09%)
May 13, 2002	54.75	55.00	54.34	55.00	318,700	+0.25(+0.46%)
May 10, 2002	54.85	55.30	54.72	54.75	171,300	+0.15(+0.27%)
May 09, 2002	54.68	55.25	54.37	54.60	288,900	-0.54(-0.98%)
May 08, 2002	53.55	55.14	53.55	55.14	368,900	+2.49(+4.73%)
May 07, 2002	53.55	53.74	52.65	52.65	214,900	-1.35(-2.50%)
May 06, 2002	54.35	54.40	53.75	54.00	359,000	-0.02(-0.04%)
May 03, 2002	53.70	54.20	53.00	54.02	145,400	+0.57(+1.07%)
May 02, 2002	53.40	53.80	53.25	53.45	180,100	-1.35(-2.46%)
May 01, 2002	53.85	54.98	53.26	54.80	258,600	+0.60(+1.11%)
Apr 30, 2002	53.85	54.24	53.50	54.20	388,300	-1.28(-2.31%)
Apr 29, 2002	56.25	56.34	55.25	55.48	244,500	-0.02(-0.04%)
Apr 26, 2002	55.90	56.18	55.42	55.50	127,800	-0.50(-0.89%)
Apr 25, 2002	56.00	56.44	55.00	56.00	813,700	+2.02(+3.74%)
Apr 24, 2002	54.15	54.60	53.98	53.98	243,600	+0.06(+0.11%)
Apr 23, 2002	54.18	54.85	53.91	53.92	138,300	-0.01(-0.02%)
Apr 22, 2002	54.28	54.28	53.80	53.93	205,100	+0.68(+1.28%)
Apr 19, 2002	53.34	53.67	53.16	53.25	165,200	-0.62(-1.15%)
Apr 18, 2002	54.00	54.19	53.32	53.87	218,200	+0.07(+0.13%)
Apr 17, 2002	53.90	54.10	53.70	53.80	376,400	+0.10(+0.19%)
Apr 16, 2002	52.45	53.96	52.43	53.70	270,800	+1.53(+2.93%)
Apr 15, 2002	51.40	52.21	51.40	52.17	216,200	+1.31(+2.58%)
Apr 12, 2002	51.05	51.35	50.76	50.86	193,600	-0.84(-1.62%)
Apr 11, 2002	52.25	52.26	51.03	51.70	175,900	-1.02(-1.93%)
Apr 10, 2002	52.12	52.74	52.11	52.72	192,000	+1.41(+2.75%)
Apr 09, 2002	51.80	51.83	51.27	51.31	148,500	-1.04(-1.99%)
Apr 08, 2002	51.40	52.49	51.27	52.35	217,400	+0.85(+1.65%)
Apr 05, 2002	51.83	52.04	51.30	51.50	162,900	-1.21(-2.30%)
Apr 04, 2002	52.50	53.23	52.50	52.71	273,700	+0.25(+0.48%)
Apr 03, 2002	52.78	52.78	51.90	52.46	317,400	+1.31(+2.56%)
Apr 02, 2002	51.49	52.13	51.01	51.15	221,500	+0.05(+0.10%)
Apr 01, 2002	50.48	51.39	50.25	51.10	173,300	-0.60(-1.16%)
Mar 29, 2002	52.03	52.10	51.55	51.70	141,400	+0.00(+0.00%)
Mar 28, 2002	52.03	52.10	51.55	51.70	141,400	+0.25(+0.49%)
Mar 27, 2002	51.10	52.10	51.10	51.45	201,000	+0.60(+1.18%)
Mar 26, 2002	50.70	51.48	50.50	50.85	342,500	+0.00(+0.00%)
Mar 25, 2002	50.75	51.29	50.60	50.85	441,500	-1.45(-2.77%)
Mar 22, 2002	52.60	52.70	51.81	52.30	219,900	-0.86(-1.62%)
Mar 21, 2002	52.19	53.20	52.01	53.16	230,800	+1.15(+2.21%)
Mar 20, 2002	52.59	52.89	52.00	52.01	392,200	-3.20(-5.80%)
Mar 19, 2002	54.95	55.69	54.55	55.21	403,800	+1.55(+2.89%)
Mar 18, 2002	53.50	54.45	53.32	53.66	359,900	-1.59(-2.88%)
Mar 15, 2002	54.99	55.73	54.75	55.25	249,700	+0.16(+0.29%)
Mar 14, 2002	54.75	55.09	54.41	55.09	438,900	+2.69(+5.13%)
Mar 13, 2002	52.93	52.93	52.21	52.40	424,800	-1.50(-2.78%)
Mar 12, 2002	53.95	54.20	53.49	53.90	289,500	-2.30(-4.09%)
Mar 11, 2002	56.23	56.24	55.55	56.20	349,900	-0.39(-0.69%)
Mar 08, 2002	56.75	57.10	56.30	56.59	459,600	+0.54(+0.96%)
Mar 07, 2002	56.95	56.95	54.35	56.05	140,000	+2.65(+4.96%)
Mar 06, 2002	51.77	53.71	51.77	53.40	621,900	+3.10(+6.16%)
Mar 05, 2002	50.07	50.45	49.75	50.30	452,000	-0.40(-0.79%)
Mar 04, 2002	48.99	50.75	48.87	50.70	551,300	+2.90(+6.07%)
Mar 01, 2002	47.19	48.11	47.15	47.80	289,400	+1.60(+3.46%)
Feb 28, 2002	46.40	46.95	46.03	46.20	184,500	-1.02(-2.16%)
Feb 27, 2002	46.45	47.85	46.45	47.22	80,000	+1.47(+3.21%)
Feb 26, 2002	46.48	46.50	45.75	45.75	208,300	-1.50(-3.17%)
Feb 25, 2002	46.69	47.40	46.33	47.25	171,400	+0.54(+1.16%)
Feb 22, 2002	46.00	47.25	46.00	46.71	361,700	+1.41(+3.11%)
Feb 21, 2002	46.21	46.31	45.30	45.30	286,800	-0.10(-0.22%)
Feb 20, 2002	44.85	45.50	44.60	45.40	186,500	+0.53(+1.18%)
Feb 19, 2002	45.15	45.39	44.85	44.87	340,300	+0.02(+0.04%)
Feb 18, 2002	45.20	45.29	44.80	44.85	148,800	+0.00(+0.00%)
Feb 15, 2002	45.20	45.29	44.80	44.85	850,000	-0.70(-1.54%)
Feb 14, 2002	45.55	45.98	45.40	45.55	340,200	+0.70(+1.56%)
Feb 13, 2002	44.42	44.93	44.35	44.85	225,700	+1.08(+2.47%)
Feb 12, 2002	43.51	44.00	43.27	43.77	303,000	+0.32(+0.74%)
Feb 11, 2002	42.80	43.45	42.80	43.45	155,100	+1.05(+2.48%)
Feb 08, 2002	42.33	42.53	42.06	42.40	207,100	-0.10(-0.24%)
Feb 07, 2002	42.40	43.26	42.16	42.50	290,000	+1.50(+3.66%)
Feb 06, 2002	41.25	41.47	40.60	41.00	415,700	-0.75(-1.80%)
Feb 05, 2002	42.25	42.26	41.30	41.75	280,400	-1.50(-3.47%)
Feb 04, 2002	43.15	43.44	42.50	43.25	374,500	-0.25(-0.57%)
Feb 01, 2002	43.50	43.75	43.20	43.50	276,300	-1.26(-2.82%)
Jan 31, 2002	43.71	44.84	43.71	44.76	189,700	+0.41(+0.92%)
Jan 30, 2002	43.14	44.39	42.75	44.35	262,400	+0.65(+1.49%)
Jan 29, 2002	44.50	44.62	43.30	43.70	300,000	-1.50(-3.32%)
Jan 28, 2002	45.30	45.50	44.80	45.20	280,900	-1.20(-2.59%)
Jan 25, 2002	46.65	46.98	46.23	46.40	398,500	+0.54(+1.18%)
Jan 24, 2002	45.70	46.24	45.61	45.86	295,800	+0.95(+2.12%)
Jan 23, 2002	44.65	45.45	44.37	44.91	239,100	+1.35(+3.10%)
Jan 22, 2002	43.99	44.05	43.55	43.56	359,100	-1.14(-2.55%)
Jan 21, 2002	45.25	45.29	44.52	44.70	211,400	+0.00(+0.00%)
Jan 18, 2002	45.25	45.29	44.52	44.70	211,400	-0.81(-1.78%)
Jan 17, 2002	45.31	45.63	44.38	45.51	440,400	+1.01(+2.27%)
Jan 16, 2002	45.13	45.50	44.44	44.50	493,900	-1.41(-3.07%)
Jan 15, 2002	46.00	46.45	45.63	45.91	453,300	-1.11(-2.36%)
Jan 14, 2002	47.30	47.30	47.02	47.02	418,700	-0.53(-1.11%)
Jan 11, 2002	48.67	48.67	47.50	47.55	361,700	-1.37(-2.80%)
Jan 10, 2002	49.27	49.27	48.75	48.92	513,200	+3.82(+8.47%)

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.

Sony Corp (NY: SNE )

Historical Prices

Sections

Services

Contact Information

Follow Us