Canon Inc (NY: CAJ )

21.37 USD +0.16 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 21.51 21.57 21.13 21.37 411,300 +0.16(+0.75%)
Jan 14, 2021 20.83 21.53 20.73 21.21 521,949 +1.70(+8.71%)
Jan 13, 2021 19.55 19.59 19.46 19.51 246,020 +0.14(+0.72%)
Jan 12, 2021 19.34 19.39 19.28 19.37 260,506 +0.15(+0.78%)
Jan 11, 2021 19.01 19.28 19.01 19.22 211,432 -0.01(-0.05%)
Jan 08, 2021 19.25 19.25 19.05 19.23 230,200 +0.23(+1.21%)
Jan 07, 2021 19.00 19.05 18.93 19.00 360,722 -0.27(-1.40%)
Jan 06, 2021 19.10 19.33 19.03 19.27 346,359 +0.40(+2.12%)
Jan 05, 2021 18.79 18.93 18.76 18.87 369,561 +0.66(+3.62%)
Jan 04, 2021 18.50 18.56 18.17 18.21 593,155 -1.20(-6.18%)
Dec 31, 2020 19.41 19.41 19.41 293,686 +0.04(+0.21%)
Dec 30, 2020 19.29 19.48 19.25 19.37 293,686 -0.10(-0.51%)
Dec 29, 2020 19.59 19.80 19.42 19.47 473,786 -0.25(-1.27%)
Dec 28, 2020 19.51 19.95 19.51 19.72 304,534 +0.13(+0.66%)
Dec 24, 2020 19.60 19.62 19.52 19.59 92,900 +0.03(+0.15%)
Dec 23, 2020 19.41 19.60 19.37 19.56 651,152 -0.09(-0.46%)
Dec 22, 2020 19.76 19.76 19.58 19.65 334,581 -0.15(-0.76%)
Dec 21, 2020 19.68 19.80 19.56 19.80 275,289 -0.31(-1.54%)
Dec 18, 2020 20.20 20.25 20.02 20.11 346,200 +0.28(+1.41%)
Dec 17, 2020 19.88 19.88 19.75 19.83 207,724 -0.25(-1.25%)
Dec 16, 2020 20.13 20.20 20.03 20.08 242,307 +0.15(+0.75%)
Dec 15, 2020 19.78 19.95 19.71 19.93 229,678 +0.08(+0.40%)
Dec 14, 2020 19.99 20.02 19.82 19.85 304,248 +0.23(+1.17%)
Dec 11, 2020 19.57 19.67 19.52 19.62 190,700 -0.13(-0.66%)
Dec 10, 2020 19.75 19.80 19.67 19.75 342,063 +0.69(+3.62%)
Dec 09, 2020 19.13 19.16 18.92 19.06 335,291 -0.08(-0.42%)
Dec 08, 2020 19.06 19.24 19.06 19.14 300,783 +0.27(+1.43%)
Dec 07, 2020 18.89 19.02 18.85 18.87 387,846 -0.61(-3.13%)
Dec 04, 2020 19.26 19.50 19.25 19.48 413,900 +0.57(+3.01%)
Dec 03, 2020 18.94 19.03 18.87 18.91 329,323 +0.19(+1.01%)
Dec 02, 2020 18.58 18.88 18.53 18.72 385,180 +0.62(+3.43%)
Dec 01, 2020 18.00 18.13 17.98 18.10 423,415 +0.37(+2.09%)
Nov 30, 2020 18.15 18.18 17.71 17.73 536,282 -0.86(-4.63%)
Nov 27, 2020 18.59 18.65 18.57 18.59 204,500 -0.26(-1.38%)
Nov 25, 2020 18.67 18.87 18.66 18.85 691,400 +0.20(+1.07%)
Nov 24, 2020 18.71 18.96 18.61 18.65 738,757 -0.04(-0.21%)
Nov 23, 2020 18.68 18.79 18.64 18.69 465,864 +0.20(+1.08%)
Nov 20, 2020 18.49 18.53 18.41 18.49 177,100 +0.16(+0.87%)
Nov 19, 2020 18.32 18.34 18.20 18.33 246,991 +0.11(+0.60%)
Nov 18, 2020 18.35 18.44 18.21 18.22 246,037 -0.18(-0.98%)
Nov 17, 2020 18.44 18.49 18.38 18.40 326,634 -0.12(-0.65%)
Nov 16, 2020 18.48 18.63 18.41 18.52 495,968 +0.53(+2.95%)
Nov 13, 2020 17.71 18.06 17.71 17.99 350,500 +0.27(+1.52%)
Nov 12, 2020 17.88 17.89 17.64 17.72 354,224 -0.40(-2.21%)
Nov 11, 2020 18.21 18.23 18.04 18.12 500,280 -0.40(-2.16%)
Nov 10, 2020 18.59 18.69 18.47 18.52 684,287 +0.19(+1.04%)
Nov 09, 2020 18.11 18.54 18.10 18.33 1,278,007 +0.75(+4.27%)
Nov 06, 2020 17.62 17.68 17.53 17.58 297,100 +0.10(+0.57%)
Nov 05, 2020 17.39 17.50 17.36 17.48 515,113 +0.03(+0.17%)
Nov 04, 2020 17.57 17.68 17.42 17.45 553,405 -0.64(-3.54%)
Nov 03, 2020 18.00 18.18 17.97 18.09 370,545 +0.32(+1.80%)
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.