Canon Inc (NY: CAJ )

21.88 USD +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 35.15 35.57 34.69 35.40 126,600 +0.04(+0.11%)
Jan 30, 2003 35.70 35.85 35.34 35.36 104,000 +0.27(+0.77%)
Jan 29, 2003 35.14 35.14 34.65 35.09 134,200 -0.15(-0.43%)
Jan 28, 2003 35.10 35.25 35.05 35.24 194,300 +0.27(+0.77%)
Jan 27, 2003 35.25 35.26 34.86 34.97 177,900 -1.18(-3.26%)
Jan 24, 2003 36.48 36.48 35.85 36.15 166,100 -1.48(-3.93%)
Jan 23, 2003 37.07 37.83 36.97 37.63 78,400 +0.51(+1.37%)
Jan 22, 2003 37.45 37.50 36.84 37.12 77,800 -0.54(-1.43%)
Jan 21, 2003 37.85 38.04 37.56 37.66 71,800 -0.29(-0.76%)
Jan 17, 2003 38.30 38.30 37.85 37.95 65,700 -0.77(-1.99%)
Jan 16, 2003 38.75 38.76 38.30 38.72 50,400 -0.05(-0.13%)
Jan 15, 2003 38.99 38.99 38.61 38.77 78,300 -0.18(-0.46%)
Jan 14, 2003 38.61 38.95 38.61 38.95 46,600 +0.40(+1.04%)
Jan 13, 2003 38.45 38.68 38.15 38.55 99,100 +0.05(+0.13%)
Jan 10, 2003 38.50 38.65 38.12 38.50 101,300 +0.08(+0.21%)
Jan 09, 2003 37.90 38.54 37.90 38.42 72,900 +0.39(+1.03%)
Jan 08, 2003 38.25 38.25 37.66 38.03 105,100 -0.68(-1.76%)
Jan 07, 2003 38.90 39.10 38.60 38.71 52,500 -0.42(-1.07%)
Jan 06, 2003 38.25 39.35 38.25 39.13 131,600 +0.98(+2.57%)
Jan 03, 2003 37.83 38.23 37.64 38.15 119,400 +0.32(+0.85%)
Jan 02, 2003 37.05 38.06 37.01 37.83 144,300 +0.98(+2.66%)
Dec 31, 2002 36.80 37.19 36.78 36.85 81,300 -0.06(-0.16%)
Dec 30, 2002 37.05 37.39 36.81 36.91 62,300 -0.14(-0.38%)
Dec 27, 2002 37.35 37.50 36.79 37.05 98,500 -0.15(-0.40%)
Dec 26, 2002 37.27 37.60 37.15 37.20 118,800 +0.35(+0.95%)
Dec 24, 2002 37.00 37.15 36.75 36.85 42,700 +0.63(+1.74%)
Dec 23, 2002 35.70 36.75 35.40 36.22 120,600 +0.32(+0.89%)
Dec 20, 2002 35.45 36.15 35.40 35.90 156,500 -0.52(-1.43%)
Dec 19, 2002 36.50 36.71 36.20 36.42 84,300 -0.19(-0.52%)
Dec 18, 2002 36.80 36.90 36.49 36.61 179,500 -0.84(-2.24%)
Dec 17, 2002 37.40 37.72 37.31 37.45 113,300 -1.15(-2.98%)
Dec 16, 2002 38.30 38.60 38.17 38.60 61,300 +0.30(+0.78%)
Dec 13, 2002 38.45 38.51 38.10 38.30 83,100 -0.40(-1.03%)
Dec 12, 2002 38.90 38.99 38.50 38.70 106,400 -0.10(-0.26%)
Dec 11, 2002 38.62 38.85 38.61 38.80 143,800 +0.17(+0.44%)
Dec 10, 2002 38.30 38.70 38.11 38.63 77,200 +0.58(+1.52%)
Dec 09, 2002 38.70 38.95 38.00 38.05 127,900 -0.35(-0.91%)
Dec 06, 2002 38.23 38.64 38.20 38.40 79,900 +0.42(+1.11%)
Dec 05, 2002 37.90 38.25 37.62 37.98 119,200 +0.43(+1.15%)
Dec 04, 2002 38.03 38.05 37.44 37.55 76,200 -0.44(-1.16%)
Dec 03, 2002 38.15 38.22 37.80 37.99 82,800 +0.09(+0.24%)
Dec 02, 2002 37.97 38.10 37.70 37.90 157,200 -0.55(-1.43%)
Nov 29, 2002 39.42 39.42 38.40 38.45 122,400 -0.97(-2.46%)
Nov 27, 2002 39.00 39.50 38.80 39.42 69,400 +1.12(+2.92%)
Nov 26, 2002 38.70 38.70 38.15 38.30 78,900 -0.40(-1.03%)
Nov 25, 2002 38.35 38.70 38.23 38.70 102,200 +0.20(+0.52%)
Nov 22, 2002 38.75 38.80 38.20 38.50 96,600 -1.00(-2.53%)
Nov 21, 2002 39.15 39.70 38.62 39.50 113,400 +1.25(+3.27%)
Nov 20, 2002 37.95 38.38 37.80 38.25 131,800 -0.21(-0.55%)
Nov 19, 2002 38.50 38.79 38.18 38.46 79,800 +0.02(+0.05%)
Nov 18, 2002 38.90 38.92 38.44 38.44 73,300 -0.73(-1.86%)
Nov 15, 2002 38.90 39.43 38.90 39.17 61,200 +0.27(+0.69%)
Nov 14, 2002 38.35 39.00 38.35 38.90 69,400 +1.05(+2.77%)
Nov 13, 2002 37.00 37.97 37.00 37.85 102,800 -0.05(-0.13%)
Nov 12, 2002 37.60 38.23 37.42 37.90 113,400 +1.04(+2.82%)
Nov 11, 2002 36.50 37.20 36.50 36.86 84,000 -0.69(-1.84%)
Nov 08, 2002 37.60 37.68 37.17 37.55 44,200 +0.22(+0.59%)
Nov 07, 2002 37.87 37.88 37.15 37.33 118,500 -1.12(-2.91%)
Nov 06, 2002 38.02 38.45 37.72 38.45 64,900 -0.30(-0.77%)
Nov 05, 2002 38.70 39.20 38.30 38.75 323,500 +0.70(+1.84%)
Nov 04, 2002 38.00 38.35 37.85 38.05 80,000 +0.20(+0.53%)
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.