Canon Inc (NY: CAJ )

23.78 USD +0.24 (+1.02%)
Official Closing Price Updated: 7:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.54 35.54 35.32 35.37 232,562 -0.36(-1.01%)
Mar 30, 2015 35.76 35.82 35.66 35.73 241,378 +0.18(+0.51%)
Mar 27, 2015 35.57 35.60 35.47 35.55 330,733 +0.49(+1.40%)
Mar 26, 2015 35.02 35.46 34.93 35.06 419,759 +0.11(+0.31%)
Mar 25, 2015 35.29 35.32 34.94 34.95 222,946 -0.25(-0.71%)
Mar 24, 2015 35.43 35.47 35.16 35.20 328,138 -0.53(-1.48%)
Mar 23, 2015 35.71 36.00 35.59 35.73 355,245 +0.89(+2.55%)
Mar 20, 2015 34.48 34.92 34.24 34.84 1,082,980 +0.90(+2.65%)
Mar 19, 2015 34.07 34.15 33.92 33.94 134,790 -0.37(-1.08%)
Mar 18, 2015 34.00 34.40 33.90 34.31 307,285 +0.96(+2.88%)
Mar 17, 2015 33.38 33.45 33.30 33.35 160,329 +0.34(+1.03%)
Mar 16, 2015 32.98 33.20 32.98 33.01 135,873 +0.05(+0.15%)
Mar 13, 2015 32.96 32.99 32.84 32.96 442,252 -0.18(-0.54%)
Mar 12, 2015 33.17 33.17 32.95 33.14 546,855 +0.32(+0.98%)
Mar 11, 2015 32.81 32.92 32.76 32.82 359,170 +0.07(+0.21%)
Mar 10, 2015 32.82 32.91 32.75 32.75 267,346 -0.23(-0.70%)
Mar 09, 2015 32.94 33.01 32.87 32.98 245,427 -0.09(-0.27%)
Mar 06, 2015 33.12 33.14 32.96 33.07 425,170 +0.27(+0.82%)
Mar 05, 2015 32.70 32.86 32.61 32.80 300,651 +0.34(+1.05%)
Mar 04, 2015 32.49 32.47 32.40 32.46 248,539 -0.01(-0.03%)
Mar 03, 2015 32.52 32.62 32.42 32.47 343,877 -0.08(-0.25%)
Mar 02, 2015 32.53 32.55 32.40 32.55 134,736 +0.03(+0.09%)
Feb 27, 2015 32.54 32.60 32.42 32.52 122,235 -0.09(-0.28%)
Feb 26, 2015 32.56 32.67 32.51 32.61 102,979 +0.11(+0.34%)
Feb 25, 2015 32.49 32.56 32.43 32.50 170,326 -0.18(-0.55%)
Feb 24, 2015 32.58 32.71 32.31 32.68 149,223 +0.25(+0.77%)
Feb 23, 2015 32.44 32.48 32.33 32.43 157,032 -0.07(-0.22%)
Feb 20, 2015 32.25 32.52 32.25 32.50 124,040 +0.26(+0.81%)
Feb 19, 2015 32.15 32.29 32.14 32.24 110,878 +0.00(+0.00%)
Feb 18, 2015 32.12 32.29 32.09 32.24 257,406 +0.07(+0.22%)
Feb 17, 2015 32.08 32.23 32.08 32.17 153,758 -0.20(-0.62%)
Feb 13, 2015 32.37 32.37 32.37 32.37 213,000 +0.08(+0.25%)
Feb 12, 2015 32.25 32.29 32.06 32.29 217,683 +0.01(+0.03%)
Feb 11, 2015 31.88 32.32 31.83 32.28 943,094 +0.24(+0.75%)
Feb 10, 2015 31.79 32.06 31.70 32.04 290,886 +0.71(+2.27%)
Feb 09, 2015 31.50 31.52 31.33 31.33 226,743 -0.26(-0.82%)
Feb 06, 2015 31.50 31.68 31.50 31.59 258,362 +0.02(+0.06%)
Feb 05, 2015 31.44 31.62 31.39 31.57 286,033 +0.09(+0.29%)
Feb 04, 2015 31.52 31.68 31.41 31.48 311,511 -0.14(-0.44%)
Feb 03, 2015 31.43 31.62 31.37 31.62 444,852 -0.18(-0.57%)
Feb 02, 2015 31.62 31.84 31.47 31.80 250,742 +0.29(+0.92%)
Jan 30, 2015 31.62 31.79 31.44 31.51 343,865 -0.29(-0.91%)
Jan 29, 2015 31.78 31.84 31.52 31.80 486,742 +0.02(+0.06%)
Jan 28, 2015 32.96 32.96 31.74 31.78 590,900 -1.22(-3.70%)
Jan 27, 2015 33.25 33.25 32.96 33.00 305,468 -0.27(-0.81%)
Jan 26, 2015 33.05 33.27 32.94 33.27 357,705 +0.22(+0.67%)
Jan 23, 2015 32.99 33.13 32.99 33.05 183,216 -0.10(-0.30%)
Jan 22, 2015 33.05 33.21 32.90 33.15 290,176 -0.13(-0.39%)
Jan 21, 2015 33.04 33.31 32.99 33.28 1,902,256 +0.66(+2.02%)
Jan 20, 2015 32.62 32.70 32.44 32.62 373,788 +0.35(+1.08%)
Jan 16, 2015 32.21 32.29 32.08 32.27 190,343 +0.08(+0.25%)
Jan 15, 2015 31.74 32.32 32.10 32.19 302,721 +0.45(+1.42%)
Jan 14, 2015 31.79 31.84 31.54 31.74 236,668 +0.12(+0.38%)
Jan 13, 2015 31.70 31.88 31.46 31.62 383,642 +0.51(+1.64%)
Jan 12, 2015 31.09 31.18 30.84 31.11 351,790 +0.04(+0.13%)
Jan 09, 2015 31.22 31.27 31.04 31.07 244,634 -0.38(-1.21%)
Jan 08, 2015 31.18 31.47 31.16 31.45 279,890 +0.36(+1.16%)
Jan 07, 2015 31.05 31.31 30.89 31.09 234,799 +0.08(+0.26%)
Jan 06, 2015 31.10 31.14 30.78 31.01 575,641 -0.18(-0.58%)
Jan 05, 2015 31.41 31.41 31.14 31.19 217,357 -0.49(-1.55%)
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.