Canon Inc (NY: CAJ )

23.54 USD +0.26 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.54 32.60 32.42 32.52 122,235 -0.09(-0.28%)
Feb 26, 2015 32.56 32.67 32.51 32.61 102,979 +0.11(+0.34%)
Feb 25, 2015 32.49 32.56 32.43 32.50 170,326 -0.18(-0.55%)
Feb 24, 2015 32.58 32.71 32.31 32.68 149,223 +0.25(+0.77%)
Feb 23, 2015 32.44 32.48 32.33 32.43 157,032 -0.07(-0.22%)
Feb 20, 2015 32.25 32.52 32.25 32.50 124,040 +0.26(+0.81%)
Feb 19, 2015 32.15 32.29 32.14 32.24 110,878 +0.00(+0.00%)
Feb 18, 2015 32.12 32.29 32.09 32.24 257,406 +0.07(+0.22%)
Feb 17, 2015 32.08 32.23 32.08 32.17 153,758 -0.20(-0.62%)
Feb 13, 2015 32.37 32.37 32.37 32.37 213,000 +0.08(+0.25%)
Feb 12, 2015 32.25 32.29 32.06 32.29 217,683 +0.01(+0.03%)
Feb 11, 2015 31.88 32.32 31.83 32.28 943,094 +0.24(+0.75%)
Feb 10, 2015 31.79 32.06 31.70 32.04 290,886 +0.71(+2.27%)
Feb 09, 2015 31.50 31.52 31.33 31.33 226,743 -0.26(-0.82%)
Feb 06, 2015 31.50 31.68 31.50 31.59 258,362 +0.02(+0.06%)
Feb 05, 2015 31.44 31.62 31.39 31.57 286,033 +0.09(+0.29%)
Feb 04, 2015 31.52 31.68 31.41 31.48 311,511 -0.14(-0.44%)
Feb 03, 2015 31.43 31.62 31.37 31.62 444,852 -0.18(-0.57%)
Feb 02, 2015 31.62 31.84 31.47 31.80 250,742 +0.29(+0.92%)
Jan 30, 2015 31.62 31.79 31.44 31.51 343,865 -0.29(-0.91%)
Jan 29, 2015 31.78 31.84 31.52 31.80 486,742 +0.02(+0.06%)
Jan 28, 2015 32.96 32.96 31.74 31.78 590,900 -1.22(-3.70%)
Jan 27, 2015 33.25 33.25 32.96 33.00 305,468 -0.27(-0.81%)
Jan 26, 2015 33.05 33.27 32.94 33.27 357,705 +0.22(+0.67%)
Jan 23, 2015 32.99 33.13 32.99 33.05 183,216 -0.10(-0.30%)
Jan 22, 2015 33.05 33.21 32.90 33.15 290,176 -0.13(-0.39%)
Jan 21, 2015 33.04 33.31 32.99 33.28 1,902,256 +0.66(+2.02%)
Jan 20, 2015 32.62 32.70 32.44 32.62 373,788 +0.35(+1.08%)
Jan 16, 2015 32.21 32.29 32.08 32.27 190,343 +0.08(+0.25%)
Jan 15, 2015 31.74 32.32 32.10 32.19 302,721 +0.45(+1.42%)
Jan 14, 2015 31.79 31.84 31.54 31.74 236,668 +0.12(+0.38%)
Jan 13, 2015 31.70 31.88 31.46 31.62 383,642 +0.51(+1.64%)
Jan 12, 2015 31.09 31.18 30.84 31.11 351,790 +0.04(+0.13%)
Jan 09, 2015 31.22 31.27 31.04 31.07 244,634 -0.38(-1.21%)
Jan 08, 2015 31.18 31.47 31.16 31.45 279,890 +0.36(+1.16%)
Jan 07, 2015 31.05 31.31 30.89 31.09 234,799 +0.08(+0.26%)
Jan 06, 2015 31.10 31.14 30.78 31.01 575,641 -0.18(-0.58%)
Jan 05, 2015 31.41 31.41 31.14 31.19 217,357 -0.49(-1.55%)
Jan 02, 2015 31.73 31.85 31.63 31.68 266,188 +0.02(+0.06%)
Dec 31, 2014 31.73 31.66 31.66 31.66 238,600 -0.22(-0.69%)
Dec 30, 2014 32.08 32.08 31.84 31.88 234,912 -0.43(-1.33%)
Dec 29, 2014 32.41 32.43 32.28 32.31 232,360 -0.52(-1.58%)
Dec 26, 2014 32.84 32.87 32.63 32.83 159,451 -0.67(-2.00%)
Dec 24, 2014 33.36 33.50 33.50 33.50 132,700 +0.15(+0.45%)
Dec 23, 2014 33.34 33.53 33.30 33.35 159,890 -0.02(-0.06%)
Dec 22, 2014 33.25 33.43 33.25 33.37 160,690 +0.42(+1.27%)
Dec 19, 2014 32.97 33.06 32.87 32.95 361,072 -0.24(-0.72%)
Dec 18, 2014 33.02 33.22 32.95 33.19 315,136 +0.63(+1.93%)
Dec 17, 2014 32.36 32.72 32.25 32.56 933,280 +0.53(+1.65%)
Dec 16, 2014 32.14 32.31 31.99 32.03 379,929 -0.17(-0.53%)
Dec 15, 2014 32.53 32.60 32.15 32.20 344,175 -0.66(-2.01%)
Dec 12, 2014 33.15 33.21 32.85 32.86 743,351 +0.45(+1.39%)
Dec 11, 2014 32.37 32.77 32.33 32.41 634,295 +0.76(+2.40%)
Dec 10, 2014 31.91 31.98 31.57 31.65 358,319 -0.62(-1.92%)
Dec 09, 2014 32.31 32.37 32.15 32.27 232,039 +0.03(+0.09%)
Dec 08, 2014 32.24 32.28 32.18 32.24 193,455 -0.18(-0.56%)
Dec 05, 2014 32.38 32.42 32.24 32.42 226,945 -0.10(-0.31%)
Dec 04, 2014 32.55 32.55 32.41 32.52 145,838 -0.23(-0.70%)
Dec 03, 2014 32.82 32.82 32.62 32.75 195,205 -0.20(-0.61%)
Dec 02, 2014 32.95 33.00 32.84 32.95 450,596 +0.10(+0.30%)
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.