Canon Inc (NY: CAJ )

21.14 USD -0.54 (-2.49%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 52.70 52.70 52.43 52.58 229,100 +0.80(+1.55%)
Jan 28, 2005 51.40 51.94 51.37 51.78 225,800 +0.46(+0.90%)
Jan 27, 2005 51.20 51.48 51.08 51.32 295,200 -0.31(-0.60%)
Jan 26, 2005 51.60 51.83 51.49 51.63 181,800 +1.08(+2.14%)
Jan 25, 2005 50.65 50.91 50.53 50.55 197,500 -0.64(-1.25%)
Jan 24, 2005 51.20 51.50 51.14 51.19 134,200 +0.23(+0.45%)
Jan 21, 2005 50.70 51.20 50.70 50.96 175,600 +0.00(+0.00%)
Jan 20, 2005 51.17 51.34 50.80 50.96 231,300 -1.05(-2.02%)
Jan 19, 2005 52.43 52.49 52.00 52.01 156,200 -0.74(-1.40%)
Jan 18, 2005 52.50 52.82 52.34 52.75 235,500 -0.54(-1.01%)
Jan 14, 2005 53.40 53.40 52.95 53.29 282,200 +1.52(+2.94%)
Jan 13, 2005 52.05 52.23 51.76 51.77 163,000 -1.05(-1.99%)
Jan 12, 2005 52.80 52.89 52.58 52.82 162,500 -0.49(-0.92%)
Jan 11, 2005 53.39 53.44 52.93 53.31 101,800 +0.17(+0.32%)
Jan 10, 2005 52.79 53.49 52.79 53.14 112,500 +0.57(+1.08%)
Jan 07, 2005 53.30 53.52 52.56 52.57 158,700 -0.23(-0.44%)
Jan 06, 2005 52.94 53.09 52.80 52.80 177,600 -0.39(-0.73%)
Jan 05, 2005 52.90 53.35 52.90 53.19 188,600 +0.52(+0.99%)
Jan 04, 2005 54.00 54.00 52.50 52.67 185,600 -1.15(-2.14%)
Jan 03, 2005 54.48 54.49 53.82 53.82 176,100 -0.44(-0.81%)
Dec 31, 2004 54.10 54.39 54.10 54.26 82,300 +0.39(+0.72%)
Dec 30, 2004 53.10 54.00 53.10 53.87 123,800 +1.06(+2.01%)
Dec 29, 2004 52.89 52.90 52.55 52.81 111,600 -0.79(-1.47%)
Dec 28, 2004 53.00 53.65 53.00 53.60 88,300 +0.80(+1.52%)
Dec 27, 2004 52.80 52.88 52.63 52.80 85,600 +0.13(+0.25%)
Dec 23, 2004 52.50 52.75 52.27 52.67 154,200 +0.26(+0.50%)
Dec 22, 2004 52.15 52.61 52.11 52.41 171,900 -0.08(-0.15%)
Dec 21, 2004 52.28 52.60 52.11 52.49 119,800 +0.48(+0.92%)
Dec 20, 2004 51.85 52.34 51.85 52.01 232,600 +0.13(+0.25%)
Dec 17, 2004 51.72 52.11 51.70 51.88 104,700 +0.25(+0.48%)
Dec 16, 2004 51.90 52.15 51.47 51.63 151,000 -0.38(-0.73%)
Dec 15, 2004 51.95 52.07 51.72 52.01 244,900 +1.21(+2.38%)
Dec 14, 2004 50.50 50.97 50.50 50.80 115,200 +0.56(+1.11%)
Dec 13, 2004 50.10 50.34 49.91 50.24 105,400 +0.61(+1.23%)
Dec 10, 2004 49.30 49.66 49.15 49.63 146,700 -0.54(-1.08%)
Dec 09, 2004 50.05 50.23 49.53 50.17 114,200 -0.27(-0.54%)
Dec 08, 2004 50.10 50.50 50.04 50.44 122,900 +0.68(+1.37%)
Dec 07, 2004 50.30 50.30 49.72 49.76 162,500 -0.64(-1.27%)
Dec 06, 2004 50.85 50.85 50.37 50.40 382,100 -1.16(-2.25%)
Dec 03, 2004 51.25 51.67 51.20 51.56 137,200 +0.78(+1.54%)
Dec 02, 2004 50.69 50.96 50.66 50.78 151,100 +0.29(+0.57%)
Dec 01, 2004 49.66 50.49 49.66 50.49 268,500 +0.32(+0.64%)
Nov 30, 2004 50.29 50.35 50.01 50.17 128,100 -0.68(-1.34%)
Nov 29, 2004 51.00 51.44 50.80 50.85 108,200 +0.46(+0.91%)
Nov 26, 2004 50.30 50.50 50.29 50.39 68,600 +0.07(+0.14%)
Nov 24, 2004 50.50 50.54 50.28 50.32 270,700 -0.63(-1.24%)
Nov 23, 2004 51.34 51.36 50.71 50.95 182,900 -0.38(-0.74%)
Nov 22, 2004 51.07 51.41 50.85 51.33 124,500 +0.26(+0.51%)
Nov 19, 2004 51.80 51.80 51.06 51.07 151,900 +0.02(+0.04%)
Nov 18, 2004 50.97 51.20 50.75 51.05 135,100 -0.65(-1.26%)
Nov 17, 2004 51.30 52.15 51.30 51.70 204,700 +0.40(+0.78%)
Nov 16, 2004 51.64 51.64 51.15 51.30 119,100 -0.78(-1.50%)
Nov 15, 2004 52.00 52.35 51.86 52.08 207,800 +0.62(+1.20%)
Nov 12, 2004 51.10 51.58 50.97 51.46 216,600 +1.36(+2.71%)
Nov 11, 2004 49.59 50.29 49.59 50.10 184,800 +0.15(+0.30%)
Nov 10, 2004 50.12 50.20 49.85 49.95 300,100 -0.55(-1.09%)
Nov 09, 2004 50.35 50.69 50.25 50.50 184,900 -0.55(-1.08%)
Nov 08, 2004 51.01 51.36 50.95 51.05 160,400 -0.57(-1.10%)
Nov 05, 2004 51.50 51.85 51.40 51.62 210,800 +0.61(+1.20%)
Nov 04, 2004 50.39 51.04 50.25 51.01 264,700 +0.62(+1.23%)
Nov 03, 2004 50.32 50.74 50.12 50.39 283,500 +0.28(+0.56%)
Nov 02, 2004 49.90 50.48 49.70 50.11 301,000 +1.32(+2.71%)
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.