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 30, 2004 51.15 51.90 50.77 51.18 151,300 -0.49(-0.95%)
Jan 29, 2004 52.47 52.63 51.30 51.67 254,800 +0.58(+1.14%)
Jan 28, 2004 52.40 52.51 51.08 51.09 208,100 +0.24(+0.47%)
Jan 27, 2004 51.00 51.30 50.81 50.85 226,800 +0.95(+1.90%)
Jan 26, 2004 49.25 49.90 49.00 49.90 159,800 +1.39(+2.87%)
Jan 23, 2004 48.90 49.20 48.35 48.51 152,300 -0.47(-0.96%)
Jan 22, 2004 49.00 49.24 48.90 48.98 228,600 +0.52(+1.07%)
Jan 21, 2004 48.10 48.74 47.73 48.46 170,900 +0.44(+0.92%)
Jan 20, 2004 48.24 48.43 47.99 48.02 363,100 +0.77(+1.63%)
Jan 16, 2004 46.80 47.40 46.70 47.25 397,400 -0.30(-0.63%)
Jan 15, 2004 47.20 47.84 47.10 47.55 246,600 -0.85(-1.76%)
Jan 14, 2004 48.19 48.41 48.02 48.40 140,800 +0.91(+1.92%)
Jan 13, 2004 48.05 48.05 47.30 47.49 162,000 -1.59(-3.24%)
Jan 12, 2004 48.60 49.10 48.27 49.08 139,300 +0.63(+1.30%)
Jan 09, 2004 48.55 49.25 48.44 48.45 195,100 +0.15(+0.31%)
Jan 08, 2004 47.89 48.45 47.81 48.30 150,900 +0.40(+0.84%)
Jan 07, 2004 47.73 48.18 47.60 47.90 297,600 -0.63(-1.30%)
Jan 06, 2004 48.20 48.54 48.00 48.53 113,000 +0.41(+0.85%)
Jan 05, 2004 47.78 48.13 47.55 48.12 166,100 +0.47(+0.99%)
Jan 02, 2004 47.80 48.14 47.65 47.65 88,900 +0.01(+0.02%)
Dec 31, 2003 47.30 47.66 47.22 47.64 69,800 -0.06(-0.13%)
Dec 30, 2003 46.75 47.70 46.75 47.70 199,000 +1.61(+3.49%)
Dec 29, 2003 45.62 46.01 45.62 46.09 267,200 +0.30(+0.66%)
Dec 26, 2003 45.80 46.05 45.70 45.79 59,300 -0.14(-0.30%)
Dec 24, 2003 45.90 46.03 45.52 45.93 92,300 -0.51(-1.10%)
Dec 23, 2003 46.18 46.49 46.18 46.44 114,800 +0.32(+0.69%)
Dec 22, 2003 45.75 46.00 45.70 46.12 221,900 +1.47(+3.29%)
Dec 19, 2003 45.44 45.44 44.55 44.65 255,400 -0.53(-1.17%)
Dec 18, 2003 44.00 45.18 43.91 45.18 217,700 +1.17(+2.66%)
Dec 17, 2003 43.90 44.19 43.60 44.01 299,800 -1.18(-2.61%)
Dec 16, 2003 45.00 45.32 44.46 45.19 283,600 -0.34(-0.75%)
Dec 15, 2003 46.50 46.50 45.53 45.53 221,200 +0.35(+0.77%)
Dec 12, 2003 45.20 45.20 44.85 45.18 113,900 +0.03(+0.07%)
Dec 11, 2003 44.50 45.38 44.22 45.15 315,500 +1.20(+2.73%)
Dec 10, 2003 44.30 44.30 43.55 43.95 269,900 -0.72(-1.61%)
Dec 09, 2003 45.48 45.48 44.64 44.67 156,100 -1.86(-4.00%)
Dec 08, 2003 46.00 46.54 45.99 46.53 156,100 +0.05(+0.11%)
Dec 05, 2003 47.07 47.13 46.49 46.48 91,100 -1.09(-2.29%)
Dec 04, 2003 47.75 47.99 47.40 47.57 157,600 +0.97(+2.08%)
Dec 03, 2003 46.95 47.24 46.60 46.60 229,100 -0.72(-1.52%)
Dec 02, 2003 47.08 47.63 46.83 47.32 443,000 -0.43(-0.90%)
Dec 01, 2003 47.59 47.84 47.55 47.75 163,500 +1.10(+2.36%)
Nov 28, 2003 46.70 46.78 46.52 46.65 53,600 +0.10(+0.21%)
Nov 26, 2003 46.73 46.73 46.29 46.55 97,900 +0.80(+1.75%)
Nov 25, 2003 45.50 45.92 45.40 45.75 256,800 -1.03(-2.20%)
Nov 24, 2003 46.10 46.78 46.05 46.78 234,200 +1.18(+2.59%)
Nov 21, 2003 45.68 45.78 45.60 45.60 127,900 +0.34(+0.75%)
Nov 20, 2003 45.40 45.81 45.00 45.26 606,900 +0.87(+1.96%)
Nov 19, 2003 43.40 44.40 43.35 44.39 430,200 -0.81(-1.79%)
Nov 18, 2003 45.30 45.42 44.75 45.20 204,000 -0.03(-0.07%)
Nov 17, 2003 44.82 45.23 44.59 45.23 177,700 -1.02(-2.21%)
Nov 14, 2003 46.90 47.10 46.25 46.25 113,800 -0.78(-1.66%)
Nov 13, 2003 47.09 47.22 46.90 47.03 192,400 +0.62(+1.34%)
Nov 12, 2003 45.10 46.49 45.10 46.41 421,600 -0.49(-1.04%)
Nov 11, 2003 47.04 47.07 46.74 46.90 189,100 -0.95(-1.99%)
Nov 10, 2003 48.15 48.54 48.06 47.85 224,700 +0.26(+0.55%)
Nov 07, 2003 47.18 48.00 47.18 47.59 248,500 +0.52(+1.10%)
Nov 06, 2003 46.25 47.31 46.25 47.07 407,300 -1.33(-2.75%)
Nov 05, 2003 48.10 48.40 47.43 48.40 354,900 -1.25(-2.52%)
Nov 04, 2003 50.25 50.25 49.68 49.65 199,311 +0.15(+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.