Canon Inc ADR (NY: CAJ )

24.63 USD +0.06 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.98 51.98 49.84 50.57 531,100 +0.17(+0.34%)
Oct 30, 2007 50.79 50.81 50.30 50.40 278,524 -0.90(-1.75%)
Oct 29, 2007 51.33 51.38 51.05 51.30 271,300 +0.89(+1.77%)
Oct 26, 2007 50.25 50.62 49.80 50.41 1,253,800 -0.38(-0.75%)
Oct 25, 2007 49.31 50.86 49.18 50.79 775,000 +0.52(+1.03%)
Oct 24, 2007 50.50 50.52 49.46 50.27 632,800 -1.63(-3.14%)
Oct 23, 2007 51.52 51.90 51.32 51.90 296,378 +0.21(+0.41%)
Oct 22, 2007 51.05 51.72 50.90 51.69 274,200 +1.27(+2.52%)
Oct 19, 2007 51.16 51.65 50.42 50.42 237,700 -1.94(-3.71%)
Oct 18, 2007 52.35 52.53 52.00 52.36 433,420 +0.65(+1.26%)
Oct 17, 2007 51.11 51.79 51.01 51.71 760,119 +0.84(+1.65%)
Oct 16, 2007 51.25 51.25 50.64 50.87 228,400 -1.29(-2.47%)
Oct 15, 2007 52.76 52.76 52.01 52.16 194,314 -0.78(-1.47%)
Oct 12, 2007 53.02 53.24 52.69 52.94 153,900 -0.38(-0.71%)
Oct 11, 2007 53.70 53.86 53.17 53.32 310,000 -0.32(-0.60%)
Oct 10, 2007 53.60 53.88 53.33 53.64 247,500 -1.47(-2.67%)
Oct 09, 2007 55.06 55.11 54.75 55.11 110,900 -0.14(-0.25%)
Oct 08, 2007 55.55 55.55 54.87 55.25 102,300 -0.01(-0.02%)
Oct 05, 2007 55.42 55.48 54.94 55.26 144,200 -0.16(-0.29%)
Oct 04, 2007 55.45 55.99 55.11 55.42 150,235 +0.96(+1.76%)
Oct 03, 2007 54.67 54.89 54.38 54.46 154,660 -0.82(-1.48%)
Oct 02, 2007 55.00 55.29 54.81 55.28 158,400 +0.63(+1.15%)
Oct 01, 2007 53.33 54.84 53.33 54.65 167,200 +0.36(+0.66%)
Sep 28, 2007 53.70 54.48 53.70 54.29 193,900 +1.31(+2.47%)
Sep 27, 2007 53.11 53.18 52.75 52.98 350,300 -0.12(-0.23%)
Sep 26, 2007 53.00 53.33 52.85 53.10 159,600 +0.20(+0.38%)
Sep 25, 2007 53.00 53.16 52.58 52.90 470,700 -0.74(-1.38%)
Sep 24, 2007 53.80 53.88 53.45 53.64 135,500 +0.33(+0.62%)
Sep 21, 2007 53.50 53.75 53.31 53.31 219,400 -0.88(-1.62%)
Sep 20, 2007 55.00 55.00 53.98 54.19 229,595 -0.32(-0.59%)
Sep 19, 2007 54.76 54.83 54.30 54.51 199,300 +0.32(+0.59%)
Sep 18, 2007 53.20 54.27 53.15 54.19 733,900 +2.43(+4.69%)
Sep 17, 2007 52.24 52.24 51.64 51.76 286,200 -0.38(-0.73%)
Sep 14, 2007 52.00 52.34 51.89 52.14 324,100 +0.76(+1.48%)
Sep 13, 2007 51.15 51.59 50.98 51.38 566,200 -1.93(-3.62%)
Sep 12, 2007 53.17 53.77 52.91 53.31 1,527,900 +0.23(+0.43%)
Sep 11, 2007 52.70 53.08 52.13 53.08 464,300 -0.05(-0.09%)
Sep 10, 2007 53.00 53.50 52.13 53.13 253,300 -1.01(-1.87%)
Sep 07, 2007 55.15 55.15 53.67 54.14 548,400 -1.53(-2.75%)
Sep 06, 2007 55.96 56.04 55.44 55.67 193,800 +0.32(+0.58%)
Sep 05, 2007 55.44 55.51 54.93 55.35 257,000 -2.26(-3.92%)
Sep 04, 2007 57.85 57.85 57.20 57.61 279,100 +0.49(+0.86%)
Aug 31, 2007 56.49 57.32 56.39 57.12 173,200 +1.57(+2.83%)
Aug 30, 2007 55.20 56.05 55.00 55.55 194,200 -0.87(-1.54%)
Aug 29, 2007 55.95 56.50 55.59 56.42 289,900 +0.92(+1.66%)
Aug 28, 2007 55.22 56.86 55.22 55.50 325,900 -0.52(-0.93%)
Aug 27, 2007 55.92 56.71 55.92 56.02 310,900 -0.50(-0.88%)
Aug 24, 2007 55.60 56.52 55.04 56.52 603,900 +2.26(+4.17%)
Aug 23, 2007 54.00 54.35 53.83 54.26 315,200 +1.88(+3.59%)
Aug 22, 2007 51.84 52.48 51.70 52.38 211,000 +0.92(+1.79%)
Aug 21, 2007 51.15 51.80 51.11 51.46 251,600 +0.46(+0.90%)
Aug 20, 2007 50.82 51.35 50.56 51.00 414,560 +1.31(+2.64%)
Aug 17, 2007 49.65 50.03 48.35 49.69 706,600 -0.89(-1.76%)
Aug 16, 2007 51.44 51.44 49.20 50.58 645,200 -0.42(-0.82%)
Aug 15, 2007 51.70 52.23 51.00 51.00 351,500 -0.70(-1.35%)
Aug 14, 2007 52.30 52.41 51.55 51.70 332,200 -0.27(-0.52%)
Aug 13, 2007 52.60 52.68 51.97 51.97 357,400 -0.58(-1.10%)
Aug 10, 2007 52.40 52.68 51.94 52.55 361,000 -0.67(-1.26%)
Aug 09, 2007 53.80 54.16 53.21 53.22 525,000 -1.38(-2.53%)
Aug 08, 2007 53.55 54.65 53.55 54.60 597,900 +0.88(+1.64%)
Aug 07, 2007 53.38 54.14 53.24 53.72 290,300 -0.08(-0.15%)
Aug 06, 2007 53.90 54.01 53.31 53.80 352,300 -0.23(-0.43%)
Aug 03, 2007 54.26 55.24 53.90 54.03 339,700 -1.21(-2.19%)
Aug 02, 2007 55.39 55.58 54.81 55.24 260,500 +1.14(+2.11%)
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.