Canon Inc ADR (NY: CAJ )

24.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 27.37 27.65 27.36 27.65 238,400 +0.55(+2.03%)
Oct 31, 2019 27.23 27.28 27.00 27.10 156,608 -0.24(-0.88%)
Oct 30, 2019 27.19 27.34 27.16 27.34 329,484 +0.66(+2.47%)
Oct 29, 2019 26.58 26.79 26.57 26.68 612,571 +0.74(+2.85%)
Oct 28, 2019 26.29 26.57 25.71 25.94 1,083,271 -1.33(-4.88%)
Oct 25, 2019 27.14 27.38 27.07 27.27 523,300 -0.13(-0.47%)
Oct 24, 2019 27.50 27.50 27.32 27.40 206,269 +0.07(+0.26%)
Oct 23, 2019 27.28 27.34 27.21 27.33 310,070 +0.20(+0.74%)
Oct 22, 2019 27.18 27.25 27.11 27.13 314,650 +0.03(+0.11%)
Oct 21, 2019 26.94 27.23 26.83 27.10 509,750 +0.65(+2.46%)
Oct 18, 2019 26.41 26.51 26.36 26.45 243,800 -0.38(-1.42%)
Oct 17, 2019 26.73 26.86 26.73 26.83 166,939 -0.01(-0.04%)
Oct 16, 2019 26.82 26.89 26.71 26.84 296,487 -0.03(-0.11%)
Oct 15, 2019 26.83 26.94 26.80 26.87 377,421 +0.23(+0.86%)
Oct 14, 2019 26.56 26.72 26.50 26.64 138,705 -0.12(-0.45%)
Oct 11, 2019 26.53 26.82 26.53 26.76 174,700 +0.46(+1.75%)
Oct 10, 2019 26.20 26.39 26.20 26.30 345,293 -0.04(-0.15%)
Oct 09, 2019 26.23 26.42 26.23 26.34 158,361 +0.13(+0.50%)
Oct 08, 2019 26.48 26.48 26.21 26.21 190,863 -0.26(-0.98%)
Oct 07, 2019 26.35 26.60 26.35 26.47 202,205 -0.40(-1.49%)
Oct 04, 2019 26.72 26.92 26.71 26.87 229,400 +0.16(+0.60%)
Oct 03, 2019 26.61 26.75 26.51 26.71 255,566 -0.28(-1.04%)
Oct 02, 2019 26.92 27.03 26.80 26.99 517,580 +0.18(+0.67%)
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.