Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	26.28	26.35	26.03	26.18	26.18	-2.02%	789,424
Nov 19, 2024	26.75	26.84	26.62	26.72	26.72	0.75%	1,232,405
Nov 18, 2024	26.30	26.67	26.28	26.52	26.52	2.71%	1,168,095
Nov 15, 2024	26.00	26.07	25.70	25.82	25.82	0.16%	1,151,968
Nov 14, 2024	25.71	25.95	25.70	25.78	25.78	-0.31%	1,239,966
Nov 13, 2024	25.78	25.90	25.57	25.86	25.86	-2.75%	1,393,154
Nov 12, 2024	27.00	27.00	26.45	26.59	26.59	-1.41%	1,313,762
Nov 11, 2024	27.08	27.19	26.87	26.97	26.97	0.63%	1,073,465
Nov 8, 2024	27.12	27.23	26.70	26.80	26.80	-3.39%	1,401,539
Nov 7, 2024	27.95	27.95	27.55	27.74	27.74	-0.47%	1,177,873
Nov 6, 2024	28.58	29.14	27.27	27.87	27.87	-8.02%	3,863,067
Nov 5, 2024	30.19	30.39	30.08	30.30	30.30	0.10%	903,841
Nov 4, 2024	30.40	30.56	30.25	30.27	30.27	-0.07%	556,412
Nov 1, 2024	30.32	30.40	30.21	30.29	30.29	-0.07%	514,481
Oct 31, 2024	30.61	30.63	30.20	30.31	30.31	-1.59%	571,157
Oct 30, 2024	30.82	30.91	30.76	30.80	30.80	-0.84%	553,786
Oct 29, 2024	31.01	31.12	30.91	31.06	31.06	0.19%	630,457
Oct 28, 2024	30.80	31.06	30.80	31.00	31.00	2.55%	676,853
Oct 25, 2024	30.35	30.43	30.16	30.23	30.23	-0.20%	555,207
Oct 24, 2024	30.42	30.42	30.16	30.29	30.29	-0.39%	512,269
Oct 23, 2024	30.48	30.63	30.25	30.41	30.41	-0.10%	760,515
Oct 22, 2024	30.29	30.48	30.23	30.44	30.44	-0.20%	881,959
Oct 21, 2024	30.69	30.71	30.42	30.50	30.50	-1.49%	693,273
Oct 18, 2024	30.97	31.04	30.87	30.96	30.96	-0.06%	554,481
Oct 17, 2024	31.12	31.12	30.94	30.98	30.98	-0.32%	717,930
Oct 16, 2024	30.96	31.10	30.93	31.08	31.08	1.34%	477,716
Oct 15, 2024	31.10	31.15	30.67	30.67	30.67	-3.80%	1,037,534
Oct 14, 2024	31.70	31.88	31.57	31.88	31.88	0.60%	357,328
Oct 11, 2024	31.37	31.76	31.37	31.69	31.69	-0.41%	358,231
Oct 10, 2024	31.69	31.82	31.56	31.82	31.82	1.18%	516,182
Oct 9, 2024	31.27	31.52	31.05	31.45	31.45	-1.69%	730,879
Oct 8, 2024	32.01	32.06	31.82	31.99	31.99	-0.25%	379,697
Oct 7, 2024	32.27	32.32	31.95	32.07	32.07	-1.69%	423,707
Oct 4, 2024	32.14	32.62	32.14	32.62	32.62	2.68%	550,986
Oct 3, 2024	31.82	31.87	31.63	31.77	31.77	-1.73%	575,708
Oct 2, 2024	32.06	32.37	31.96	32.33	32.33	1.44%	936,706
Oct 1, 2024	32.04	32.04	31.73	31.87	31.87	0.44%	606,839
Sep 30, 2024	31.94	31.95	31.56	31.73	31.73	-1.52%	575,173
Sep 27, 2024	33.14	33.14	32.18	32.22	32.22	-4.14%	755,087
Sep 26, 2024	33.45	33.72	33.45	33.61	32.93	2.22%	450,812
Sep 25, 2024	32.78	32.92	32.72	32.88	32.22	0.43%	796,015
Sep 24, 2024	32.88	32.92	32.66	32.74	32.08	-0.64%	734,182
Sep 23, 2024	32.72	32.99	32.70	32.95	32.29	0.70%	400,384
Sep 20, 2024	32.66	32.79	32.43	32.72	32.06	0.31%	529,309
Sep 19, 2024	32.70	32.80	32.56	32.62	31.96	2.80%	744,743
Sep 18, 2024	31.71	32.17	31.64	31.73	31.09	0.79%	455,671
Sep 17, 2024	31.50	31.70	31.26	31.48	30.85	-0.38%	917,358
Sep 16, 2024	31.50	31.64	31.41	31.60	30.96	0.41%	516,412
Sep 13, 2024	31.43	31.65	31.35	31.47	30.84	0.10%	445,180
Sep 12, 2024	31.17	31.54	31.14	31.44	30.81	1.48%	712,723
Sep 11, 2024	30.70	30.99	30.30	30.98	30.36	0.45%	765,160
Sep 10, 2024	31.21	31.32	30.53	30.84	30.22	-2.19%	2,108,290
Sep 9, 2024	31.54	31.79	31.52	31.53	30.90	0.70%	787,929
Sep 6, 2024	32.12	32.23	31.28	31.31	30.68	-3.27%	544,937
Sep 5, 2024	32.14	32.42	32.14	32.37	31.72	1.89%	736,338
Sep 4, 2024	31.84	31.96	31.66	31.77	31.13	-1.82%	716,633
Sep 3, 2024	32.86	32.95	32.34	32.36	31.71	-1.79%	561,945
Aug 30, 2024	32.99	33.07	32.82	32.95	32.29	0.15%	738,423
Aug 29, 2024	32.80	33.14	32.73	32.90	32.24	1.08%	546,544
Aug 28, 2024	32.51	32.74	32.49	32.55	31.90	-0.12%	532,992
Aug 27, 2024	32.46	32.69	32.46	32.59	31.93	1.78%	523,481
Aug 26, 2024	32.11	32.23	32.00	32.02	31.38	-2.05%	793,768
Aug 23, 2024	32.39	32.74	32.30	32.69	32.03	2.09%	514,482
Aug 22, 2024	32.30	32.32	31.98	32.02	31.38	-0.47%	518,123
Aug 21, 2024	32.19	32.28	32.03	32.17	31.52	1.07%	617,240
Aug 20, 2024	32.19	32.28	31.82	31.83	31.19	-1.97%	682,042
Aug 19, 2024	32.05	32.51	32.00	32.47	31.82	2.36%	1,228,312
Aug 16, 2024	31.60	31.77	31.60	31.72	31.08	0.16%	410,998
Aug 15, 2024	31.55	31.79	31.51	31.67	31.03	3.50%	1,329,070
Aug 14, 2024	30.65	30.68	30.45	30.60	29.98	2.34%	636,360
Aug 13, 2024	29.51	29.95	29.48	29.90	29.30	2.08%	1,005,262
Aug 12, 2024	29.65	29.68	29.28	29.29	28.70	-0.68%	786,493
Aug 9, 2024	29.18	29.58	28.96	29.49	28.90	0.17%	910,141
Aug 8, 2024	29.65	29.75	29.12	29.44	28.85	-0.71%	1,078,992
Aug 7, 2024	30.12	31.04	29.62	29.65	29.05	0.17%	1,696,491
Aug 6, 2024	29.65	29.76	29.22	29.60	29.00	2.00%	1,906,152
Aug 5, 2024	27.69	29.38	27.69	29.02	28.44	-3.36%	1,789,651
Aug 2, 2024	30.27	30.49	29.80	30.03	29.43	-3.07%	1,202,372
Aug 1, 2024	31.37	31.41	30.88	30.98	30.36	-4.09%	1,128,629
Jul 31, 2024	32.33	32.47	32.18	32.30	31.65	2.12%	786,944
Jul 30, 2024	31.73	31.86	31.51	31.63	30.99	0.44%	830,475
Jul 29, 2024	31.57	31.70	31.35	31.49	30.86	0.67%	663,353
Jul 26, 2024	31.07	31.33	31.07	31.28	30.65	1.33%	616,310
Jul 25, 2024	31.03	31.18	30.71	30.87	30.25	-0.96%	761,966
Jul 24, 2024	31.70	31.72	31.16	31.17	30.54	-3.17%	716,867
Jul 23, 2024	32.22	32.30	32.08	32.19	31.54	-0.43%	860,101
Jul 22, 2024	32.03	32.35	32.02	32.33	31.68	2.86%	1,110,583
Jul 19, 2024	31.75	31.75	31.38	31.43	30.80	-1.32%	1,301,960
Jul 18, 2024	32.14	32.17	31.77	31.85	31.21	-2.12%	913,848
Jul 17, 2024	32.57	32.69	32.46	32.54	31.89	-0.06%	957,386
Jul 16, 2024	32.33	32.60	32.24	32.56	31.91	0.22%	645,431
Jul 15, 2024	32.67	32.73	32.47	32.49	31.84	-0.31%	739,528
Jul 12, 2024	32.35	32.68	32.33	32.59	31.93	1.27%	511,361
Jul 11, 2024	32.33	32.38	32.07	32.18	31.53	0.37%	956,538
Jul 10, 2024	31.80	32.11	31.80	32.06	31.42	1.33%	654,826
Jul 9, 2024	31.78	31.78	31.59	31.64	31.00	-0.57%	705,369
Jul 8, 2024	31.84	31.95	31.79	31.82	31.18	-1.94%	587,418
Jul 5, 2024	32.50	32.50	32.28	32.45	31.80	-0.09%	384,068
Jul 3, 2024	32.33	32.55	32.24	32.48	31.83	0.25%	359,419
Jul 2, 2024	32.34	32.43	32.28	32.40	31.75	-1.40%	1,517,636