Canon Inc (NY: CAJ )

23.54 USD +0.26 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 60.59 60.60 59.87 60.22 459,100 -1.04(-1.70%)
Jan 30, 2006 61.73 61.85 61.20 61.26 237,900 -0.42(-0.68%)
Jan 27, 2006 60.76 61.95 61.20 61.68 252,200 +0.93(+1.53%)
Jan 26, 2006 60.50 60.83 60.45 60.75 244,800 +0.15(+0.25%)
Jan 25, 2006 60.50 60.67 60.06 60.60 345,300 -1.06(-1.72%)
Jan 24, 2006 61.75 62.00 61.36 61.66 245,900 +0.71(+1.16%)
Jan 23, 2006 60.50 61.17 60.47 60.95 162,300 +0.83(+1.38%)
Jan 20, 2006 61.51 61.56 59.95 60.12 256,400 -1.16(-1.89%)
Jan 19, 2006 61.00 61.51 60.95 61.28 286,300 +0.44(+0.72%)
Jan 18, 2006 60.68 61.20 60.42 60.84 414,800 -1.22(-1.97%)
Jan 17, 2006 61.98 62.21 61.73 62.06 308,000 -1.69(-2.65%)
Jan 13, 2006 63.25 63.83 63.25 63.75 347,000 +0.79(+1.25%)
Jan 12, 2006 63.40 63.45 62.90 62.96 471,600 +0.43(+0.69%)
Jan 11, 2006 62.00 62.57 61.90 62.53 347,500 +0.47(+0.76%)
Jan 10, 2006 61.85 62.33 61.51 62.06 339,400 -1.64(-2.57%)
Jan 09, 2006 63.80 63.92 63.51 63.70 341,600 +0.21(+0.33%)
Jan 06, 2006 63.00 63.53 62.75 63.49 309,000 +1.78(+2.88%)
Jan 05, 2006 61.75 61.85 61.52 61.71 219,000 +0.13(+0.21%)
Jan 04, 2006 60.90 61.75 60.80 61.58 425,900 +1.26(+2.09%)
Jan 03, 2006 60.00 60.40 59.54 60.32 568,600 +1.49(+2.53%)
Dec 30, 2005 59.01 58.90 58.43 58.83 62,200 -0.20(-0.34%)
Dec 29, 2005 59.20 59.35 59.01 59.03 97,700 -0.70(-1.17%)
Dec 28, 2005 59.37 59.81 59.37 59.73 117,000 +0.46(+0.78%)
Dec 27, 2005 60.10 60.22 59.27 59.27 132,000 -0.83(-1.38%)
Dec 23, 2005 59.99 60.42 59.99 60.10 72,000 +0.06(+0.10%)
Dec 22, 2005 60.07 60.17 59.55 60.04 141,300 +0.05(+0.08%)
Dec 21, 2005 60.00 60.29 59.80 59.99 139,700 +0.59(+0.99%)
Dec 20, 2005 59.78 59.78 59.36 59.40 201,500 -0.16(-0.27%)
Dec 19, 2005 59.88 59.93 59.56 59.56 101,700 +0.12(+0.20%)
Dec 16, 2005 59.30 59.65 59.00 59.44 162,200 +0.54(+0.92%)
Dec 15, 2005 59.18 59.45 58.89 58.90 416,600 -0.37(-0.62%)
Dec 14, 2005 59.50 59.57 59.25 59.27 180,600 -0.30(-0.50%)
Dec 13, 2005 59.05 59.72 59.05 59.57 95,300 +0.31(+0.52%)
Dec 12, 2005 58.90 59.33 58.86 59.26 141,200 +0.81(+1.39%)
Dec 09, 2005 58.59 58.59 58.15 58.45 102,200 +0.62(+1.07%)
Dec 08, 2005 58.28 58.55 57.80 57.83 234,700 -0.36(-0.62%)
Dec 07, 2005 58.30 58.60 58.05 58.19 174,000 +0.19(+0.33%)
Dec 06, 2005 57.95 58.33 57.75 58.00 175,300 +0.01(+0.02%)
Dec 05, 2005 58.10 58.27 57.82 57.99 117,300 +0.32(+0.55%)
Dec 02, 2005 57.71 57.77 57.40 57.67 123,300 -0.15(-0.26%)
Dec 01, 2005 57.01 57.96 57.01 57.82 273,700 +1.55(+2.75%)
Nov 30, 2005 56.48 56.76 56.25 56.27 213,200 -0.56(-0.99%)
Nov 29, 2005 56.88 57.22 56.76 56.83 233,600 -0.05(-0.09%)
Nov 28, 2005 57.00 57.09 56.75 56.88 230,300 +0.58(+1.03%)
Nov 25, 2005 56.54 56.55 56.17 56.30 164,800 -1.31(-2.27%)
Nov 23, 2005 57.20 57.84 57.20 57.61 222,800 +0.33(+0.58%)
Nov 22, 2005 56.58 57.65 56.54 57.28 249,600 +0.48(+0.85%)
Nov 21, 2005 57.00 57.00 56.56 56.80 303,000 +0.94(+1.68%)
Nov 18, 2005 55.79 55.98 55.64 55.86 190,300 -0.28(-0.50%)
Nov 17, 2005 55.80 56.21 55.70 56.14 181,800 +0.58(+1.04%)
Nov 16, 2005 55.45 55.59 55.10 55.56 164,900 -0.13(-0.23%)
Nov 15, 2005 55.51 56.00 55.51 55.69 223,000 +0.81(+1.48%)
Nov 14, 2005 54.82 55.07 54.80 54.88 167,300 -0.31(-0.56%)
Nov 11, 2005 54.91 55.19 54.90 55.19 186,100 +1.04(+1.92%)
Nov 10, 2005 54.07 54.26 53.45 54.15 283,500 -0.05(-0.09%)
Nov 09, 2005 54.00 54.26 53.70 54.20 237,100 +1.27(+2.40%)
Nov 08, 2005 53.05 53.28 52.81 52.93 109,900 +0.12(+0.23%)
Nov 07, 2005 53.33 52.97 52.51 52.81 186,900 -0.51(-0.96%)
Nov 04, 2005 53.25 53.59 52.83 53.32 309,400 -0.09(-0.17%)
Nov 03, 2005 53.25 53.58 53.14 53.41 159,300 +0.32(+0.60%)
Nov 02, 2005 52.64 53.13 52.30 53.09 174,600 -0.03(-0.06%)
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.