Canon Inc (NY: CAJ )

23.21 USD -0.23 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.64 28.03 27.61 28.01 485,582 +0.08(+0.29%)
Jan 28, 2016 28.05 28.05 27.78 27.93 447,867 +0.10(+0.36%)
Jan 27, 2016 27.77 28.21 27.66 27.83 457,847 -0.18(-0.64%)
Jan 26, 2016 27.77 28.09 27.76 28.01 336,721 +0.31(+1.12%)
Jan 25, 2016 27.89 28.07 27.66 27.70 383,399 -0.54(-1.91%)
Jan 22, 2016 27.95 28.29 27.92 28.24 253,361 +0.82(+2.99%)
Jan 21, 2016 27.30 27.60 27.08 27.42 295,892 -0.09(-0.33%)
Jan 20, 2016 27.55 27.59 27.06 27.51 685,742 -0.53(-1.89%)
Jan 19, 2016 28.19 28.23 27.85 28.04 318,002 +0.39(+1.41%)
Jan 15, 2016 27.80 27.65 27.65 27.65 256,800 -0.65(-2.30%)
Jan 14, 2016 28.01 28.41 27.85 28.30 427,867 +0.40(+1.43%)
Jan 13, 2016 28.28 28.51 27.83 27.90 1,088,323 -0.16(-0.57%)
Jan 12, 2016 28.31 28.34 27.86 28.06 333,010 -0.22(-0.78%)
Jan 11, 2016 28.29 28.32 28.02 28.28 386,445 +0.24(+0.86%)
Jan 08, 2016 28.68 28.68 27.98 28.04 421,426 -0.41(-1.44%)
Jan 07, 2016 28.98 29.17 28.33 28.45 647,784 -0.89(-3.03%)
Jan 06, 2016 29.43 29.43 29.19 29.34 197,800 -0.56(-1.87%)
Jan 05, 2016 29.91 29.98 29.75 29.90 177,441 +0.04(+0.13%)
Jan 04, 2016 29.74 29.89 29.60 29.86 373,449 -0.27(-0.90%)
Dec 31, 2015 30.28 30.13 30.13 30.13 224,300 -0.29(-0.95%)
Dec 30, 2015 30.46 30.55 30.35 30.42 135,344 -0.37(-1.20%)
Dec 29, 2015 30.80 30.86 30.68 30.79 333,249 +0.26(+0.85%)
Dec 28, 2015 30.57 30.58 30.44 30.53 321,969 -0.74(-2.37%)
Dec 24, 2015 31.28 31.27 31.27 31.27 86,000 -0.09(-0.29%)
Dec 23, 2015 31.25 31.39 31.21 31.36 153,584 +0.31(+1.00%)
Dec 22, 2015 30.82 31.09 30.67 31.05 223,538 +0.51(+1.67%)
Dec 21, 2015 30.40 30.57 30.30 30.54 446,946 +0.54(+1.80%)
Dec 18, 2015 30.06 30.12 29.91 30.00 326,385 -0.13(-0.43%)
Dec 17, 2015 30.43 30.49 30.12 30.13 265,811 -0.55(-1.79%)
Dec 16, 2015 30.47 30.70 30.40 30.68 200,045 +0.48(+1.59%)
Dec 15, 2015 30.20 30.33 30.13 30.20 225,188 +0.05(+0.17%)
Dec 14, 2015 30.15 30.19 29.80 30.15 396,392 +0.24(+0.80%)
Dec 11, 2015 29.97 30.10 29.81 29.91 283,937 -0.23(-0.76%)
Dec 10, 2015 30.11 30.26 30.07 30.14 1,010,916 +0.34(+1.14%)
Dec 09, 2015 29.95 30.08 29.59 29.80 252,401 -0.37(-1.23%)
Dec 08, 2015 30.19 30.20 30.00 30.17 289,112 -0.31(-1.02%)
Dec 07, 2015 30.45 30.58 30.36 30.48 307,341 -0.12(-0.39%)
Dec 04, 2015 30.32 30.62 30.30 30.60 443,971 +0.38(+1.26%)
Dec 03, 2015 30.38 30.47 30.09 30.22 239,257 -0.15(-0.49%)
Dec 02, 2015 30.42 30.55 30.28 30.37 245,572 -0.05(-0.16%)
Dec 01, 2015 30.39 30.48 30.29 30.42 235,262 +0.20(+0.66%)
Nov 30, 2015 30.29 30.31 30.16 30.22 216,882 -0.15(-0.49%)
Nov 27, 2015 30.31 30.40 30.23 30.37 72,335 +0.14(+0.46%)
Nov 25, 2015 30.25 30.23 30.23 30.23 370,900 +0.00(+0.00%)
Nov 24, 2015 30.30 30.31 30.11 30.23 175,733 -0.25(-0.82%)
Nov 23, 2015 30.51 30.51 30.34 30.48 211,085 -0.04(-0.13%)
Nov 20, 2015 30.68 30.68 30.46 30.52 178,254 +0.01(+0.03%)
Nov 19, 2015 30.49 30.67 30.47 30.51 155,122 +0.18(+0.59%)
Nov 18, 2015 30.24 30.34 30.10 30.33 188,273 +0.06(+0.20%)
Nov 17, 2015 30.25 30.35 30.19 30.27 257,288 +0.01(+0.03%)
Nov 16, 2015 30.08 30.26 30.03 30.26 280,891 +0.25(+0.83%)
Nov 13, 2015 30.20 30.29 29.99 30.01 224,828 -0.18(-0.60%)
Nov 12, 2015 30.11 30.30 29.97 30.19 348,897 -0.08(-0.26%)
Nov 11, 2015 30.24 30.31 30.17 30.27 1,269,616 -0.04(-0.13%)
Nov 10, 2015 30.43 30.55 30.29 30.31 522,741 +0.01(+0.03%)
Nov 09, 2015 30.36 30.44 30.17 30.30 145,368 -0.16(-0.53%)
Nov 06, 2015 30.42 30.56 30.25 30.46 209,834 +0.30(+0.99%)
Nov 05, 2015 30.08 30.29 30.07 30.16 184,697 +0.32(+1.07%)
Nov 04, 2015 29.79 29.97 29.72 29.84 254,509 -0.11(-0.37%)
Nov 03, 2015 29.98 30.04 29.83 29.95 212,115 -0.04(-0.13%)
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.