Canon Inc (NY: CAJ )

22.97 USD -0.77 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 23.46 23.46 22.89 22.97 508,559 -0.77(-3.24%)
Jun 17, 2021 23.66 23.80 23.61 23.74 289,927 +0.08(+0.34%)
Jun 16, 2021 23.77 23.79 23.56 23.66 117,356 +0.02(+0.08%)
Jun 15, 2021 23.81 23.85 23.62 23.64 239,980 -0.03(-0.13%)
Jun 14, 2021 23.89 23.89 23.60 23.67 319,920 -0.30(-1.25%)
Jun 11, 2021 24.02 24.02 23.82 23.97 135,074 -0.19(-0.79%)
Jun 10, 2021 24.00 24.17 24.00 24.16 171,487 +0.36(+1.51%)
Jun 09, 2021 23.89 23.91 23.78 23.80 113,090 +0.02(+0.08%)
Jun 08, 2021 23.82 23.83 23.66 23.78 167,403 +0.03(+0.13%)
Jun 07, 2021 23.85 23.85 23.56 23.75 196,128 -0.02(-0.08%)
Jun 04, 2021 23.67 23.83 23.59 23.77 290,756 +0.18(+0.76%)
Jun 03, 2021 23.46 23.68 23.46 23.59 359,802 +0.10(+0.43%)
Jun 02, 2021 23.42 23.49 23.26 23.49 512,638 +0.00(+0.00%)
Jun 01, 2021 23.64 23.69 23.42 23.49 371,449 -0.40(-1.67%)
May 28, 2021 23.96 24.03 23.88 23.89 193,967 +0.04(+0.17%)
May 27, 2021 23.84 23.94 23.80 23.85 243,741 +0.21(+0.89%)
May 26, 2021 23.65 23.70 23.55 23.64 394,423 +0.08(+0.34%)
May 25, 2021 23.88 24.01 23.54 23.56 291,170 -0.33(-1.38%)
May 24, 2021 23.69 23.96 23.66 23.89 223,192 +0.39(+1.66%)
May 21, 2021 23.58 23.58 23.40 23.50 158,536 -0.03(-0.13%)
May 20, 2021 23.29 23.57 23.26 23.53 166,437 +0.36(+1.55%)
May 19, 2021 23.00 23.17 22.89 23.17 131,274 -0.01(-0.04%)
May 18, 2021 23.32 23.43 23.16 23.18 203,029 -0.02(-0.09%)
May 17, 2021 23.28 23.35 23.08 23.20 293,658 -0.14(-0.60%)
May 14, 2021 23.08 23.43 23.01 23.34 153,842 +0.57(+2.50%)
May 13, 2021 22.78 22.90 22.67 22.77 239,588 -0.25(-1.09%)
May 12, 2021 23.53 23.53 22.99 23.02 288,717 -0.74(-3.11%)
May 11, 2021 23.72 23.87 23.56 23.76 260,446 -0.09(-0.38%)
May 10, 2021 24.00 24.05 23.81 23.85 124,824 -0.07(-0.29%)
May 07, 2021 23.63 24.01 23.63 23.92 123,716 +0.37(+1.57%)
May 06, 2021 23.47 23.57 23.35 23.55 168,940 -0.06(-0.25%)
May 05, 2021 23.61 23.80 23.49 23.61 286,265 +0.13(+0.55%)
May 04, 2021 23.65 23.80 23.37 23.48 162,636 -0.22(-0.93%)
May 03, 2021 23.86 23.98 23.70 23.70 260,996 -0.03(-0.13%)
Apr 30, 2021 23.87 23.95 23.68 23.73 153,400 -0.16(-0.67%)
Apr 29, 2021 24.07 24.07 23.70 23.89 154,784 +0.05(+0.21%)
Apr 28, 2021 23.92 23.92 23.74 23.84 655,223 -0.23(-0.96%)
Apr 27, 2021 24.14 24.22 23.96 24.07 313,890 -1.12(-4.45%)
Apr 26, 2021 25.20 25.94 25.04 25.19 451,965 +1.18(+4.91%)
Apr 23, 2021 23.80 24.15 23.79 24.01 222,600 +0.80(+3.45%)
Apr 22, 2021 23.52 23.54 23.21 23.21 197,051 -0.23(-0.98%)
Apr 21, 2021 23.18 23.46 23.12 23.44 215,521 -0.06(-0.26%)
Apr 20, 2021 23.80 23.82 23.42 23.50 245,104 -0.41(-1.71%)
Apr 19, 2021 24.04 24.06 23.83 23.91 152,484 -0.01(-0.04%)
Apr 16, 2021 23.92 24.01 23.76 23.92 180,000 -0.20(-0.83%)
Apr 15, 2021 24.12 24.14 24.02 24.12 169,883 +0.09(+0.37%)
Apr 14, 2021 23.88 24.12 23.88 24.03 195,108 +0.54(+2.30%)
Apr 13, 2021 23.52 23.54 23.29 23.49 205,601 -0.29(-1.22%)
Apr 12, 2021 23.95 23.99 23.72 23.78 242,006 +0.24(+1.02%)
Apr 09, 2021 23.50 23.54 23.41 23.54 148,100 +0.26(+1.12%)
Apr 08, 2021 23.27 23.39 23.25 23.28 178,171 +0.22(+0.95%)
Apr 07, 2021 22.90 23.06 22.87 23.06 110,534 +0.18(+0.79%)
Apr 06, 2021 22.99 23.07 22.86 22.88 161,377 -0.44(-1.89%)
Apr 05, 2021 23.08 23.40 23.08 23.32 171,106 +0.43(+1.88%)
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.