The closing price for Sony (SONY) in 2000 was $10.84, on December 29, 2000. It was down 51.2% for the year. The latest price is $22.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.70 | $10.88 | $10.55 | $10.84 | 2,341,000 |
December 28 2000 | $10.74 | $10.86 | $10.62 | $10.84 | 1,618,000 |
December 27 2000 | $10.68 | $10.85 | $10.64 | $10.82 | 1,363,500 |
December 26 2000 | $10.84 | $10.96 | $10.62 | $10.83 | 1,076,500 |
December 22 2000 | $10.89 | $10.90 | $10.68 | $10.84 | 1,581,000 |
December 21 2000 | $10.45 | $10.96 | $10.45 | $10.85 | 2,695,500 |
December 20 2000 | $11.09 | $11.10 | $10.77 | $10.89 | 2,355,500 |
December 19 2000 | $11.46 | $11.64 | $11.38 | $11.41 | 1,559,500 |
December 18 2000 | $11.73 | $11.77 | $11.50 | $11.54 | 712,500 |
December 15 2000 | $11.75 | $11.75 | $11.40 | $11.55 | 1,389,000 |
December 14 2000 | $12.30 | $12.30 | $11.79 | $11.90 | 1,453,000 |
December 13 2000 | $12.51 | $12.55 | $12.28 | $12.32 | 1,289,000 |
December 12 2000 | $12.48 | $12.53 | $12.40 | $12.50 | 920,500 |
December 11 2000 | $12.71 | $12.78 | $12.57 | $12.74 | 1,262,500 |
December 08 2000 | $12.31 | $12.38 | $12.11 | $12.26 | 1,388,500 |
December 07 2000 | $12.04 | $12.25 | $12.04 | $12.20 | 903,000 |
December 06 2000 | $12.28 | $12.44 | $12.06 | $12.11 | 2,948,000 |
December 05 2000 | $11.86 | $12.55 | $11.83 | $12.50 | 3,678,000 |
December 04 2000 | $11.83 | $12.00 | $11.83 | $11.93 | 2,463,000 |
December 01 2000 | $11.70 | $11.79 | $11.54 | $11.63 | 2,459,000 |
November 30 2000 | $11.73 | $11.74 | $11.43 | $11.62 | 1,901,000 |
November 29 2000 | $12.11 | $12.15 | $11.92 | $12.04 | 2,768,000 |
November 28 2000 | $12.48 | $12.71 | $12.37 | $12.41 | 2,170,000 |
November 27 2000 | $12.79 | $12.79 | $12.50 | $12.54 | 3,549,500 |
November 24 2000 | $11.68 | $12.01 | $11.66 | $11.81 | 1,395,000 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.