5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
-10.43%
3 MONTH PERFORMANCE
-27.02%
6 MONTH PERFORMANCE
-23.88%
YEAR-TO-DATE PERFORMANCE
-22.74%
1 YEAR PERFORMANCE
-21.94%
Honda Motor Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.54 | $23.89 (1.49%) | $24.10 | $23.41 | 2.41 M | $37.11 B |
| 12/19/2024 | $23.55 | $23.70 (0.64%) | $23.84 | $23.49 | 2.39 M | $36.82 B |
| 12/18/2024 | $24.50 | $24.04 (-1.88%) | $24.84 | $23.99 | 3.15 M | $37.35 B |
| 12/17/2024 | $25.00 | $25.26 (1.04%) | $25.93 | $24.93 | 4.03 M | $39.24 B |
| 12/16/2024 | $25.23 | $25.02 (-0.83%) | $25.24 | $24.97 | 1.96 M | $38.87 B |
| 12/13/2024 | $25.48 | $25.46 (-0.08%) | $25.52 | $25.33 | 1.18 M | $39.55 B |
| 12/12/2024 | $25.67 | $25.56 (-0.43%) | $25.70 | $25.54 | 1.40 M | $39.71 B |
| 12/11/2024 | $25.94 | $26.05 (0.42%) | $26.07 | $25.81 | 1.11 M | $40.47 B |
| 12/10/2024 | $26.19 | $26.04 (-0.57%) | $26.19 | $25.95 | 1.01 M | $40.45 B |
| 12/09/2024 | $26.13 | $26.12 (-0.04%) | $26.46 | $26.09 | 1.59 M | $40.58 B |
| 12/06/2024 | $26.04 | $26.04 (0%) | $26.10 | $25.81 | 1.73 M | $40.45 B |
| 12/05/2024 | $25.75 | $25.70 (-0.19%) | $25.88 | $25.67 | 1.35 M | $39.93 B |
| 12/04/2024 | $25.88 | $25.78 (-0.39%) | $25.94 | $25.75 | 1.39 M | $40.05 B |
| 12/03/2024 | $26.34 | $26.33 (-0.04%) | $26.38 | $26.08 | 1.62 M | $40.90 B |
| 12/02/2024 | $25.95 | $26.06 (0.42%) | $26.12 | $25.87 | 965,400 | $40.48 B |
| 11/29/2024 | $25.90 | $25.90 (0%) | $25.93 | $25.71 | 588,600 | $40.24 B |
| 11/27/2024 | $25.80 | $25.63 (-0.66%) | $25.81 | $25.56 | 1.55 M | $39.82 B |
| 11/26/2024 | $26.16 | $25.87 (-1.11%) | $26.20 | $25.81 | 1.46 M | $40.19 B |
| 11/25/2024 | $26.68 | $26.67 (-0.04%) | $26.84 | $26.63 | 954,200 | $41.43 B |
| 11/22/2024 | $26.29 | $26.66 (1.41%) | $26.69 | $26.29 | 971,919 | $41.42 B |
| 11/21/2024 | $26.15 | $26.23 (0.31%) | $26.31 | $26.10 | 862,900 | $40.75 B |
| 11/20/2024 | $26.28 | $26.18 (-0.38%) | $26.35 | $26.03 | 789,424 | $40.67 B |
| 11/19/2024 | $26.75 | $26.72 (-0.11%) | $26.84 | $26.62 | 1.23 M | $41.51 B |
| 11/18/2024 | $26.30 | $26.52 (0.84%) | $26.67 | $26.28 | 1.17 M | $41.20 B |
| 11/15/2024 | $26.00 | $25.82 (-0.69%) | $26.07 | $25.70 | 1.15 M | $120.46 B |
| 11/14/2024 | $25.71 | $25.78 (0.27%) | $25.95 | $25.70 | 1.24 M | $120.27 B |
| 11/13/2024 | $25.78 | $25.86 (0.31%) | $25.90 | $25.57 | 1.39 M | $120.64 B |
| 11/12/2024 | $27.00 | $26.59 (-1.52%) | $27.00 | $26.45 | 1.31 M | $124.05 B |
| 11/11/2024 | $27.08 | $26.97 (-0.41%) | $27.19 | $26.87 | 1.07 M | $125.82 B |
| 11/08/2024 | $27.12 | $26.80 (-1.18%) | $27.23 | $26.70 | 1.40 M | $125.03 B |
| 11/07/2024 | $27.95 | $27.74 (-0.75%) | $27.95 | $27.55 | 1.18 M | $129.41 B |
| 11/06/2024 | $28.58 | $27.87 (-2.48%) | $29.14 | $27.27 | 3.86 M | $130.02 B |
| 11/05/2024 | $30.19 | $30.30 (0.36%) | $30.39 | $30.08 | 903,841 | $141.36 B |
| 11/04/2024 | $30.40 | $30.27 (-0.43%) | $30.56 | $30.25 | 556,412 | $141.22 B |
| 11/01/2024 | $30.32 | $30.29 (-0.1%) | $30.40 | $30.21 | 514,500 | $141.31 B |
| 10/31/2024 | $30.61 | $30.31 (-0.98%) | $30.63 | $30.20 | 571,157 | $141.40 B |
| 10/30/2024 | $30.82 | $30.80 (-0.06%) | $30.91 | $30.76 | 553,786 | $143.69 B |
| 10/29/2024 | $31.01 | $31.06 (0.16%) | $31.12 | $30.91 | 630,500 | $144.90 B |
| 10/28/2024 | $30.80 | $31.00 (0.65%) | $31.06 | $30.80 | 676,853 | $144.62 B |
| 10/25/2024 | $30.35 | $30.23 (-0.4%) | $30.43 | $30.16 | 555,207 | $141.03 B |
| 10/24/2024 | $30.42 | $30.29 (-0.43%) | $30.42 | $30.16 | 512,269 | $141.31 B |
| 10/23/2024 | $30.48 | $30.41 (-0.23%) | $30.63 | $30.25 | 760,515 | $141.87 B |
| 10/22/2024 | $30.29 | $30.44 (0.5%) | $30.48 | $30.23 | 882,000 | $142.01 B |
| 10/21/2024 | $30.69 | $30.50 (-0.62%) | $30.71 | $30.42 | 693,273 | $142.29 B |
| 10/18/2024 | $30.97 | $30.96 (-0.03%) | $31.04 | $30.87 | 554,500 | $144.44 B |
| 10/17/2024 | $31.12 | $30.98 (-0.45%) | $31.12 | $30.94 | 717,930 | $144.53 B |
| 10/16/2024 | $30.96 | $31.08 (0.39%) | $31.10 | $30.93 | 477,716 | $145.00 B |
| 10/15/2024 | $31.10 | $30.67 (-1.38%) | $31.15 | $30.67 | 1.04 M | $143.08 B |
| 10/14/2024 | $31.70 | $31.88 (0.57%) | $31.88 | $31.57 | 357,328 | $148.73 B |
| 10/11/2024 | $31.37 | $31.69 (1.02%) | $31.76 | $31.37 | 358,231 | $147.84 B |
| 10/10/2024 | $31.69 | $31.82 (0.41%) | $31.82 | $31.56 | 516,200 | $148.45 B |
| 10/09/2024 | $31.27 | $31.45 (0.58%) | $31.52 | $31.05 | 730,900 | $146.72 B |
| 10/08/2024 | $32.01 | $31.99 (-0.06%) | $32.06 | $31.82 | 379,700 | $149.24 B |
| 10/07/2024 | $32.27 | $32.07 (-0.62%) | $32.32 | $31.95 | 423,707 | $149.61 B |
| 10/04/2024 | $32.14 | $32.62 (1.49%) | $32.62 | $32.14 | 550,986 | $152.18 B |
| 10/03/2024 | $31.82 | $31.77 (-0.16%) | $31.87 | $31.63 | 575,708 | $148.21 B |
| 10/02/2024 | $32.06 | $32.33 (0.84%) | $32.37 | $31.96 | 936,706 | $150.83 B |
| 10/01/2024 | $32.04 | $31.87 (-0.53%) | $32.04 | $31.73 | 606,839 | $148.68 B |
| 09/30/2024 | $31.94 | $31.73 (-0.66%) | $31.95 | $31.56 | 575,200 | $148.03 B |
| 09/27/2024 | $33.14 | $32.22 (-2.78%) | $33.14 | $32.18 | 755,100 | $150.31 B |
| 09/26/2024 | $33.45 | $33.61 (0.48%) | $33.72 | $33.45 | 450,812 | $156.80 B |
| 09/25/2024 | $32.78 | $32.88 (0.31%) | $32.92 | $32.72 | 796,015 | $153.39 B |
| 09/24/2024 | $32.88 | $32.74 (-0.43%) | $32.92 | $32.66 | 734,200 | $152.74 B |
| 09/23/2024 | $32.72 | $32.95 (0.7%) | $32.99 | $32.70 | 400,384 | $153.72 B |