Canon Inc (NY: CAJ )

23.91 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.56 40.67 40.07 40.22 412,361 +0.08(+0.20%)
Jan 30, 2018 39.72 40.19 39.72 40.14 343,906 +0.92(+2.35%)
Jan 29, 2018 39.30 39.36 39.16 39.22 171,609 -0.47(-1.18%)
Jan 26, 2018 39.47 39.69 39.39 39.69 244,886 +0.31(+0.79%)
Jan 25, 2018 39.42 39.52 39.30 39.38 188,505 -0.12(-0.30%)
Jan 24, 2018 39.60 39.67 39.33 39.50 282,992 -0.01(-0.03%)
Jan 23, 2018 39.55 39.55 39.43 39.51 133,542 -0.06(-0.15%)
Jan 22, 2018 39.42 39.57 39.34 39.57 137,216 +0.24(+0.61%)
Jan 19, 2018 39.30 39.35 39.23 39.33 192,296 +0.31(+0.79%)
Jan 18, 2018 38.96 39.11 38.90 39.02 286,187 -0.44(-1.12%)
Jan 17, 2018 39.20 39.56 39.14 39.46 309,119 +0.49(+1.26%)
Jan 16, 2018 39.28 39.31 38.94 38.97 271,738 +0.07(+0.18%)
Jan 12, 2018 38.90 38.90 38.90 0 -0.21(-0.54%)
Jan 11, 2018 38.90 39.11 38.85 39.11 143,204 +0.40(+1.03%)
Jan 10, 2018 38.79 38.71 186,154 +0.04(+0.10%)
Jan 09, 2018 38.66 38.76 38.50 38.67 455,320 +0.47(+1.23%)
Jan 08, 2018 38.06 38.28 38.06 38.20 237,246 +0.19(+0.50%)
Jan 05, 2018 37.79 38.07 37.73 38.01 370,517 -0.20(-0.52%)
Jan 04, 2018 38.02 38.28 37.94 38.21 184,684 +0.26(+0.69%)
Jan 03, 2018 37.73 38.01 37.67 37.95 119,251 +0.37(+0.98%)
Jan 02, 2018 37.50 37.58 37.38 37.58 172,596 +0.18(+0.48%)
Dec 29, 2017 37.40 37.40 37.40 0 -0.03(-0.08%)
Dec 28, 2017 37.59 37.66 37.33 37.43 161,144 -0.21(-0.56%)
Dec 27, 2017 37.75 37.81 37.46 37.64 193,695 -0.97(-2.51%)
Dec 26, 2017 38.38 38.61 38.24 38.61 205,035 +0.15(+0.39%)
Dec 22, 2017 38.60 38.60 38.31 38.46 188,598 +0.00(+0.00%)
Dec 21, 2017 38.47 38.55 38.45 38.46 303,070 +0.13(+0.34%)
Dec 20, 2017 38.58 38.59 38.30 38.33 464,739 -0.11(-0.29%)
Dec 19, 2017 38.60 38.62 38.40 38.44 105,432 -0.23(-0.59%)
Dec 18, 2017 38.52 38.69 38.52 38.67 99,864 +0.22(+0.57%)
Dec 15, 2017 38.38 38.47 38.35 38.45 108,478 +0.01(+0.03%)
Dec 14, 2017 38.57 38.57 38.40 38.44 114,745 -0.23(-0.59%)
Dec 13, 2017 38.59 38.74 38.52 38.67 55,646 +0.02(+0.05%)
Dec 12, 2017 38.55 38.68 38.45 38.65 70,686 +0.17(+0.44%)
Dec 11, 2017 38.46 38.49 38.38 38.48 98,800 +0.13(+0.34%)
Dec 08, 2017 38.45 38.48 38.20 38.35 116,933 +0.15(+0.39%)
Dec 07, 2017 38.13 38.28 38.13 38.20 95,387 +0.15(+0.39%)
Dec 06, 2017 37.91 38.08 37.89 38.05 91,453 +0.17(+0.45%)
Dec 05, 2017 37.94 37.96 37.83 37.88 136,155 +0.10(+0.26%)
Dec 04, 2017 38.17 38.17 37.75 37.78 184,705 -0.18(-0.47%)
Dec 01, 2017 38.04 38.14 37.76 37.96 150,261 -0.41(-1.07%)
Nov 30, 2017 38.47 38.48 38.34 38.37 110,021 +0.06(+0.16%)
Nov 29, 2017 38.61 38.64 38.20 38.31 118,351 -0.55(-1.42%)
Nov 28, 2017 38.82 38.88 38.71 38.86 109,848 +0.13(+0.34%)
Nov 27, 2017 38.69 38.73 38.58 38.73 126,759 -0.02(-0.05%)
Nov 24, 2017 38.86 38.86 38.66 38.75 47,437 +0.24(+0.62%)
Nov 22, 2017 38.49 38.52 38.41 38.51 172,901 +0.03(+0.08%)
Nov 21, 2017 38.46 38.65 38.43 38.48 175,089 +0.13(+0.34%)
Nov 20, 2017 38.35 38.38 38.27 38.35 81,126 +0.07(+0.18%)
Nov 17, 2017 38.35 38.35 38.26 38.28 136,999 -0.20(-0.52%)
Nov 16, 2017 38.41 38.61 38.34 38.48 151,310 +0.58(+1.53%)
Nov 15, 2017 37.69 37.97 37.51 37.90 134,058 -0.46(-1.20%)
Nov 14, 2017 38.29 38.41 38.28 38.36 81,388 -0.02(-0.05%)
Nov 13, 2017 38.18 38.40 38.00 38.38 87,524 -0.38(-0.98%)
Nov 10, 2017 38.66 38.82 38.66 38.76 102,358 +0.22(+0.57%)
Nov 09, 2017 38.49 38.57 38.13 38.54 214,604 -0.22(-0.57%)
Nov 08, 2017 38.65 39.15 38.65 38.76 112,519 +0.57(+1.49%)
Nov 07, 2017 38.12 38.19 38.04 38.19 105,670 +0.49(+1.30%)
Nov 06, 2017 37.66 37.75 37.54 37.70 168,457 -0.08(-0.21%)
Nov 03, 2017 37.78 37.82 37.62 37.78 113,526 +0.05(+0.13%)
Nov 02, 2017 37.64 37.74 37.56 37.73 145,767 +0.04(+0.11%)
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.