Canon Inc ADR (NY: CAJ )

24.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 69.88 70.22 69.40 70.20 362,000 -0.54(-0.76%)
May 30, 2006 72.01 72.14 70.68 70.74 212,300 -2.22(-3.04%)
May 26, 2006 72.60 73.16 72.50 72.96 153,500 -0.12(-0.16%)
May 25, 2006 72.49 73.33 72.30 73.08 365,300 +1.26(+1.75%)
May 24, 2006 72.01 72.20 70.92 71.82 314,000 -0.13(-0.18%)
May 23, 2006 72.00 73.05 71.91 71.95 325,800 +0.04(+0.06%)
May 22, 2006 71.15 72.23 70.81 71.91 293,100 -1.66(-2.26%)
May 19, 2006 72.75 73.82 72.40 73.57 170,300 +1.05(+1.45%)
May 18, 2006 72.55 73.33 72.47 72.52 203,500 -0.28(-0.38%)
May 17, 2006 74.90 75.21 72.19 72.80 345,600 -1.55(-2.08%)
May 16, 2006 74.35 75.00 74.25 74.35 265,200 -0.85(-1.13%)
May 15, 2006 75.50 75.92 74.62 75.20 390,500 -2.18(-2.82%)
May 12, 2006 78.50 78.63 76.98 77.38 367,700 +1.05(+1.38%)
May 11, 2006 77.30 77.71 76.29 76.33 209,300 -0.30(-0.39%)
May 10, 2006 76.98 77.19 76.62 76.63 320,400 -0.82(-1.06%)
May 09, 2006 77.35 77.80 77.10 77.45 158,000 -0.35(-0.45%)
May 08, 2006 78.55 78.69 77.63 77.80 280,400 -1.56(-1.97%)
May 05, 2006 79.25 79.65 78.90 79.36 365,100 +1.03(+1.31%)
May 04, 2006 77.61 78.42 77.61 78.33 302,800 +0.79(+1.02%)
May 03, 2006 77.66 77.84 77.00 77.54 266,900 -0.32(-0.41%)
May 02, 2006 78.60 78.88 77.74 77.86 247,500 +1.90(+2.50%)
May 01, 2006 76.70 76.81 75.65 75.96 213,900 +0.16(+0.21%)
Apr 28, 2006 75.10 76.32 75.10 75.80 458,400 +2.27(+3.09%)
Apr 27, 2006 74.35 74.35 73.52 73.53 292,800 -0.62(-0.84%)
Apr 26, 2006 74.00 74.36 73.87 74.15 216,800 +1.43(+1.97%)
Apr 25, 2006 73.37 73.57 72.47 72.72 362,700 -1.71(-2.30%)
Apr 24, 2006 74.90 74.97 74.29 74.43 305,400 -0.49(-0.65%)
Apr 21, 2006 72.26 75.91 74.13 74.92 409,600 +3.02(+4.20%)
Apr 20, 2006 71.80 72.26 71.62 71.90 167,300 +0.24(+0.33%)
Apr 19, 2006 71.77 71.80 71.00 71.66 254,400 +1.06(+1.50%)
Apr 18, 2006 70.12 70.60 69.81 70.60 413,100 +0.88(+1.26%)
Apr 17, 2006 69.76 70.10 69.68 69.72 157,200 -0.04(-0.06%)
Apr 13, 2006 69.84 70.22 69.72 69.76 168,300 -0.08(-0.11%)
Apr 12, 2006 68.95 69.89 68.95 69.84 413,100 +0.54(+0.78%)
Apr 11, 2006 70.01 70.07 69.05 69.30 325,800 -1.20(-1.70%)
Apr 10, 2006 70.51 70.73 70.25 70.50 249,400 +0.03(+0.04%)
Apr 07, 2006 70.75 71.27 70.23 70.47 276,900 -0.32(-0.45%)
Apr 06, 2006 70.80 70.92 70.27 70.79 400,000 -0.53(-0.74%)
Apr 05, 2006 70.90 71.46 70.51 71.32 322,800 +2.76(+4.03%)
Apr 04, 2006 68.22 68.64 68.05 68.56 224,300 +1.15(+1.71%)
Apr 03, 2006 67.00 67.61 66.95 67.41 247,100 +1.36(+2.06%)
Mar 31, 2006 66.24 66.37 65.85 66.05 127,100 -0.33(-0.50%)
Mar 30, 2006 66.24 66.65 65.96 66.38 151,900 -0.11(-0.17%)
Mar 29, 2006 65.62 66.54 65.32 66.49 407,400 +1.43(+2.20%)
Mar 28, 2006 65.93 66.14 64.74 65.06 273,700 -1.10(-1.66%)
Mar 27, 2006 66.40 66.45 65.89 66.16 339,900 +0.45(+0.68%)
Mar 24, 2006 65.60 66.21 65.60 65.71 235,100 -0.22(-0.33%)
Mar 23, 2006 66.13 66.45 65.77 65.93 147,100 -0.19(-0.29%)
Mar 22, 2006 65.60 66.33 65.56 66.12 230,300 +0.79(+1.21%)
Mar 21, 2006 66.10 66.46 65.22 65.33 307,200 -1.36(-2.04%)
Mar 20, 2006 65.92 66.93 65.92 66.69 396,400 +2.44(+3.80%)
Mar 17, 2006 64.20 64.34 63.95 64.25 230,800 +1.06(+1.68%)
Mar 16, 2006 63.08 63.66 63.07 63.19 261,500 +0.79(+1.27%)
Mar 15, 2006 62.43 62.58 62.27 62.40 254,700 +0.47(+0.76%)
Mar 14, 2006 61.25 62.25 61.06 61.93 204,200 +0.69(+1.13%)
Mar 13, 2006 61.42 61.42 60.81 61.24 277,100 -0.17(-0.28%)
Mar 10, 2006 61.05 61.64 60.81 61.41 430,800 -0.10(-0.16%)
Mar 09, 2006 62.09 62.15 61.43 61.51 309,300 +0.19(+0.31%)
Mar 08, 2006 61.50 61.51 60.65 61.32 434,400 -0.83(-1.34%)
Mar 07, 2006 62.61 62.68 62.00 62.15 227,000 -0.41(-0.66%)
Mar 06, 2006 62.88 63.20 62.40 62.56 104,000 +0.16(+0.26%)
Mar 03, 2006 62.15 62.78 62.11 62.40 157,200 -0.15(-0.24%)
Mar 02, 2006 62.67 62.77 62.41 62.55 131,100 -0.49(-0.78%)
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.