The closing price for Sony (SONY) in 2000 was $11.33, on December 29, 2000. It was down 51.2% for the year. The latest price is $28.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $11.19 | $11.38 | $11.03 | $11.33 | 2,341,000 |
December 28 2000 | $11.23 | $11.36 | $11.11 | $11.33 | 1,618,000 |
December 27 2000 | $11.17 | $11.34 | $11.13 | $11.31 | 1,363,500 |
December 26 2000 | $11.33 | $11.46 | $11.11 | $11.32 | 1,076,500 |
December 22 2000 | $11.39 | $11.40 | $11.17 | $11.33 | 1,581,000 |
December 21 2000 | $10.93 | $11.46 | $10.93 | $11.34 | 2,695,500 |
December 20 2000 | $11.60 | $11.61 | $11.26 | $11.39 | 2,355,500 |
December 19 2000 | $11.99 | $12.17 | $11.91 | $11.94 | 1,559,500 |
December 18 2000 | $12.27 | $12.31 | $12.03 | $12.07 | 712,500 |
December 15 2000 | $12.29 | $12.29 | $11.93 | $12.08 | 1,389,000 |
December 14 2000 | $12.86 | $12.86 | $12.33 | $12.45 | 1,453,000 |
December 13 2000 | $13.09 | $13.13 | $12.84 | $12.88 | 1,289,000 |
December 12 2000 | $13.05 | $13.11 | $12.97 | $13.08 | 920,500 |
December 11 2000 | $13.29 | $13.36 | $13.15 | $13.32 | 1,262,500 |
December 08 2000 | $12.87 | $12.95 | $12.66 | $12.82 | 1,388,500 |
December 07 2000 | $12.59 | $12.81 | $12.59 | $12.76 | 903,000 |
December 06 2000 | $12.84 | $13.01 | $12.61 | $12.66 | 2,948,000 |
December 05 2000 | $12.41 | $13.13 | $12.37 | $13.08 | 3,678,000 |
December 04 2000 | $12.37 | $12.55 | $12.37 | $12.48 | 2,463,000 |
December 01 2000 | $12.23 | $12.33 | $12.07 | $12.16 | 2,459,000 |
November 30 2000 | $12.27 | $12.28 | $11.96 | $12.15 | 1,901,000 |
November 29 2000 | $12.66 | $12.71 | $12.47 | $12.59 | 2,768,000 |
November 28 2000 | $13.05 | $13.29 | $12.94 | $12.98 | 2,170,000 |
November 27 2000 | $13.37 | $13.37 | $13.08 | $13.12 | 3,549,500 |
November 24 2000 | $12.21 | $12.56 | $12.19 | $12.35 | 1,395,000 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
