Canon Inc ADR (NY: CAJ )

25.12 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.31 29.31 29.20 29.27 108,400 -0.10(-0.34%)
Jun 27, 2019 29.39 29.45 29.35 29.37 127,366 +0.00(+0.00%)
Jun 26, 2019 29.26 29.43 29.17 29.37 208,376 -0.54(-1.81%)
Jun 25, 2019 30.10 30.12 29.89 29.91 122,562 -0.10(-0.33%)
Jun 24, 2019 29.95 30.09 29.95 30.01 101,735 +0.13(+0.44%)
Jun 21, 2019 29.89 29.97 29.78 29.88 103,700 +0.07(+0.23%)
Jun 20, 2019 29.75 29.83 29.62 29.81 96,170 +0.37(+1.26%)
Jun 19, 2019 29.23 29.47 29.21 29.44 115,497 +0.20(+0.68%)
Jun 18, 2019 29.05 29.26 29.05 29.24 113,509 +0.34(+1.18%)
Jun 17, 2019 28.95 29.00 28.90 28.90 116,848 +0.06(+0.21%)
Jun 14, 2019 28.97 28.97 28.82 28.84 98,000 -0.13(-0.45%)
Jun 13, 2019 28.93 28.97 28.84 28.97 93,803 +0.06(+0.21%)
Jun 12, 2019 28.88 28.99 28.86 28.91 126,617 -0.07(-0.24%)
Jun 11, 2019 29.00 29.14 28.95 28.98 179,755 +0.20(+0.69%)
Jun 10, 2019 28.78 28.86 28.73 28.78 221,941 -0.16(-0.55%)
Jun 07, 2019 28.72 28.99 28.72 28.94 110,800 +0.27(+0.94%)
Jun 06, 2019 28.54 28.67 28.50 28.67 122,980 +0.20(+0.70%)
Jun 05, 2019 28.62 28.62 28.41 28.47 137,977 +0.04(+0.14%)
Jun 04, 2019 28.13 28.44 28.12 28.43 208,791 +0.24(+0.85%)
Jun 03, 2019 28.05 28.22 28.05 28.19 204,693 +0.17(+0.61%)
May 31, 2019 27.96 28.11 27.94 28.02 158,300 -0.12(-0.43%)
May 30, 2019 28.09 28.22 28.06 28.14 198,241 +0.13(+0.46%)
May 29, 2019 28.04 28.07 27.94 28.01 211,220 -0.14(-0.50%)
May 28, 2019 28.26 28.28 28.12 28.15 145,597 +0.04(+0.14%)
May 24, 2019 28.23 28.25 28.04 28.11 268,000 -0.63(-2.19%)
May 23, 2019 28.77 28.85 28.72 28.74 234,006 +0.04(+0.14%)
May 22, 2019 28.68 28.85 28.68 28.70 162,509 -0.67(-2.28%)
May 21, 2019 29.15 29.38 29.03 29.37 302,636 +0.65(+2.26%)
May 20, 2019 28.84 28.86 28.65 28.72 420,714 +0.13(+0.45%)
May 17, 2019 28.61 28.77 28.59 28.59 206,100 +0.33(+1.17%)
May 16, 2019 28.14 28.33 28.14 28.26 167,080 +0.21(+0.75%)
May 15, 2019 27.78 28.06 27.78 28.05 176,611 +0.36(+1.30%)
May 14, 2019 27.64 27.77 27.59 27.69 254,385 +0.20(+0.73%)
May 13, 2019 27.50 27.64 27.40 27.49 333,134 -0.22(-0.79%)
May 10, 2019 27.75 27.77 27.38 27.71 361,700 -0.04(-0.14%)
May 09, 2019 27.54 27.80 27.46 27.75 590,172 +0.45(+1.65%)
May 08, 2019 27.37 27.42 27.21 27.30 227,166 -0.16(-0.58%)
May 07, 2019 27.53 27.71 27.29 27.46 248,063 -0.08(-0.29%)
May 06, 2019 27.28 27.56 27.28 27.54 224,805 -0.12(-0.43%)
May 03, 2019 27.58 27.67 27.54 27.66 178,900 +0.17(+0.62%)
May 02, 2019 27.53 27.57 27.40 27.49 169,470 +0.02(+0.07%)
May 01, 2019 27.75 27.79 27.45 27.47 450,769 -0.21(-0.76%)
Apr 30, 2019 27.76 27.82 27.57 27.68 203,715 -0.02(-0.07%)
Apr 29, 2019 27.70 27.82 27.70 27.70 312,192 -0.09(-0.32%)
Apr 26, 2019 27.56 27.84 27.56 27.79 359,500 +0.29(+1.05%)
Apr 25, 2019 27.52 27.60 27.44 27.50 416,225 -0.29(-1.04%)
Apr 24, 2019 28.05 28.36 27.66 27.79 701,143 -0.68(-2.39%)
Apr 23, 2019 28.34 28.47 28.28 28.47 221,654 +0.18(+0.64%)
Apr 22, 2019 28.39 28.44 28.27 28.29 304,767 -0.45(-1.57%)
Apr 18, 2019 28.89 28.89 28.73 28.74 368,500 -0.28(-0.96%)
Apr 17, 2019 29.81 29.91 28.64 29.02 1,669,877 -0.40(-1.36%)
Apr 16, 2019 29.40 29.51 29.38 29.42 271,255 +0.40(+1.38%)
Apr 15, 2019 29.09 29.14 28.96 29.02 297,848 +0.05(+0.17%)
Apr 12, 2019 29.03 29.05 28.93 28.97 149,400 +0.05(+0.17%)
Apr 11, 2019 29.01 29.01 28.87 28.92 142,301 -0.22(-0.75%)
Apr 10, 2019 29.22 29.22 29.09 29.14 126,222 -0.17(-0.58%)
Apr 09, 2019 29.43 29.45 29.30 29.31 148,675 -0.15(-0.51%)
Apr 08, 2019 29.45 29.50 29.40 29.46 148,503 +0.04(+0.14%)
Apr 05, 2019 29.42 29.45 29.34 29.42 187,700 +0.07(+0.24%)
Apr 04, 2019 29.20 29.37 29.15 29.35 185,038 +0.24(+0.82%)
Apr 03, 2019 29.13 29.18 29.07 29.11 226,342 -0.18(-0.61%)
Apr 02, 2019 29.34 29.34 29.19 29.29 165,529 -0.11(-0.37%)
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.