Canon Inc (NY: CAJ )

23.91 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.42 26.42 26.07 26.17 424,500 -0.32(-1.21%)
Jan 30, 2020 26.49 26.52 26.24 26.49 420,406 -0.68(-2.50%)
Jan 29, 2020 27.61 27.62 26.91 27.17 500,845 -0.76(-2.72%)
Jan 28, 2020 27.68 27.94 27.60 27.93 225,220 +0.35(+1.27%)
Jan 27, 2020 27.51 27.66 27.51 27.58 185,125 -0.22(-0.79%)
Jan 24, 2020 28.03 28.03 27.75 27.80 227,100 -0.23(-0.82%)
Jan 23, 2020 27.97 28.03 27.86 28.03 93,240 +0.12(+0.43%)
Jan 22, 2020 27.99 27.99 27.84 27.91 205,080 -0.12(-0.43%)
Jan 21, 2020 28.02 28.08 27.97 28.03 106,265 +0.03(+0.11%)
Jan 17, 2020 27.93 28.00 27.89 28.00 69,900 +0.06(+0.21%)
Jan 16, 2020 27.97 27.97 27.85 27.94 117,830 +0.01(+0.04%)
Jan 15, 2020 27.99 28.05 27.89 27.93 203,869 -0.02(-0.07%)
Jan 14, 2020 27.98 28.00 27.92 27.95 295,221 -0.10(-0.36%)
Jan 13, 2020 27.99 28.09 27.89 28.05 194,276 +0.15(+0.54%)
Jan 10, 2020 27.98 28.02 27.87 27.90 177,200 -0.23(-0.82%)
Jan 09, 2020 28.10 28.14 28.04 28.13 148,442 +0.03(+0.11%)
Jan 08, 2020 28.01 28.18 28.00 28.10 111,199 +0.12(+0.43%)
Jan 07, 2020 28.05 28.05 27.92 27.98 130,298 +0.13(+0.47%)
Jan 06, 2020 27.67 27.88 27.67 27.85 184,418 +0.28(+1.02%)
Jan 03, 2020 27.87 27.87 27.38 27.57 231,300 +0.01(+0.04%)
Jan 02, 2020 27.45 27.58 27.41 27.56 133,042 +0.21(+0.77%)
Dec 31, 2019 27.23 27.35 27.20 27.35 213,800 +0.05(+0.18%)
Dec 30, 2019 27.39 27.43 27.25 27.30 189,552 -0.10(-0.36%)
Dec 27, 2019 27.58 27.58 27.37 27.40 247,800 -0.71(-2.53%)
Dec 26, 2019 28.03 28.11 28.01 28.11 239,262 +0.11(+0.39%)
Dec 24, 2019 28.08 28.08 27.99 28.00 81,000 -0.10(-0.36%)
Dec 23, 2019 28.01 28.12 28.00 28.10 176,224 -0.02(-0.07%)
Dec 20, 2019 28.17 28.25 28.10 28.12 244,100 -0.15(-0.53%)
Dec 19, 2019 28.25 28.36 28.25 28.27 130,383 -0.13(-0.46%)
Dec 18, 2019 28.27 28.41 28.27 28.40 122,687 +0.21(+0.74%)
Dec 17, 2019 28.13 28.30 28.13 28.19 148,300 -0.06(-0.21%)
Dec 16, 2019 28.18 28.34 28.16 28.25 183,553 +0.12(+0.43%)
Dec 13, 2019 28.08 28.29 28.00 28.13 213,900 -0.23(-0.81%)
Dec 12, 2019 28.05 28.39 28.05 28.36 248,297 +0.05(+0.18%)
Dec 11, 2019 28.12 28.37 28.11 28.31 252,950 +0.20(+0.71%)
Dec 10, 2019 28.12 28.20 28.06 28.11 130,584 -0.03(-0.11%)
Dec 09, 2019 28.20 28.22 28.14 28.14 148,643 -0.16(-0.57%)
Dec 06, 2019 28.35 28.39 28.30 28.30 247,800 +0.25(+0.89%)
Dec 05, 2019 28.00 28.10 28.00 28.05 198,661 -0.17(-0.60%)
Dec 04, 2019 27.98 28.28 27.96 28.22 495,279 +0.53(+1.91%)
Dec 03, 2019 27.57 27.75 27.53 27.69 234,651 +0.15(+0.54%)
Dec 02, 2019 27.71 27.71 27.42 27.54 207,024 -0.10(-0.36%)
Nov 29, 2019 27.76 27.76 27.61 27.64 102,500 -0.18(-0.65%)
Nov 27, 2019 27.74 27.84 27.70 27.82 365,900 +0.15(+0.54%)
Nov 26, 2019 27.68 27.69 27.61 27.67 192,215 -0.01(-0.04%)
Nov 25, 2019 27.50 27.68 27.50 27.68 119,152 +0.22(+0.80%)
Nov 22, 2019 27.47 27.52 27.36 27.46 174,000 -0.01(-0.04%)
Nov 21, 2019 27.50 27.51 27.41 27.47 147,391 +0.12(+0.44%)
Nov 20, 2019 27.55 27.55 27.31 27.35 271,645 -0.39(-1.41%)
Nov 19, 2019 27.84 27.86 27.73 27.74 156,261 -0.07(-0.25%)
Nov 18, 2019 27.91 27.91 27.79 27.81 148,053 +0.01(+0.04%)
Nov 15, 2019 27.75 27.84 27.70 27.80 129,900 +0.16(+0.58%)
Nov 14, 2019 27.67 27.69 27.53 27.64 126,307 -0.19(-0.68%)
Nov 13, 2019 27.63 27.83 27.63 27.83 238,207 +0.09(+0.32%)
Nov 12, 2019 27.83 27.83 27.71 27.74 189,313 +0.09(+0.33%)
Nov 11, 2019 27.53 27.80 27.52 27.65 504,923 +0.06(+0.22%)
Nov 08, 2019 27.52 27.61 27.45 27.59 122,700 +0.06(+0.22%)
Nov 07, 2019 27.45 27.57 27.44 27.53 138,287 +0.21(+0.77%)
Nov 06, 2019 27.43 27.47 27.32 27.32 208,955 -0.22(-0.80%)
Nov 05, 2019 27.60 27.65 27.54 27.54 203,606 -0.13(-0.47%)
Nov 04, 2019 27.62 27.70 27.59 27.67 157,210 +0.02(+0.07%)
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.