Canon Inc ADR (NY: CAJ )

24.91 USD +0.07 (+0.28%)
Streaming Delayed Price Updated: 10:54 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.97 23.24 22.96 23.08 273,386 +0.12(+0.52%)
Jul 29, 2021 23.08 23.19 22.95 22.96 410,203 -0.56(-2.38%)
Jul 28, 2021 23.68 23.81 23.24 23.52 349,376 -0.36(-1.51%)
Jul 27, 2021 23.97 23.98 23.67 23.88 197,539 -0.09(-0.38%)
Jul 26, 2021 23.99 24.02 23.84 23.97 233,697 -0.20(-0.83%)
Jul 23, 2021 24.07 24.31 24.07 24.17 214,062 +0.22(+0.92%)
Jul 22, 2021 24.06 24.13 23.93 23.95 300,664 -0.10(-0.42%)
Jul 21, 2021 24.03 24.07 23.71 24.05 576,689 -0.72(-2.91%)
Jul 20, 2021 24.70 24.82 24.54 24.77 511,742 +0.96(+4.03%)
Jul 19, 2021 23.54 24.04 23.39 23.81 807,732 +1.13(+4.98%)
Jul 16, 2021 22.93 22.93 22.65 22.68 123,137 -0.31(-1.35%)
Jul 15, 2021 23.14 23.14 22.90 22.99 181,219 -0.32(-1.37%)
Jul 14, 2021 23.42 23.42 23.15 23.31 247,014 +0.45(+1.97%)
Jul 13, 2021 22.92 22.98 22.80 22.86 178,033 +0.16(+0.70%)
Jul 12, 2021 22.84 22.84 22.68 22.70 126,017 -0.18(-0.79%)
Jul 09, 2021 22.60 23.01 22.60 22.88 289,889 +0.57(+2.55%)
Jul 08, 2021 22.21 22.41 22.11 22.31 264,431 -0.25(-1.11%)
Jul 07, 2021 22.44 22.58 22.31 22.56 322,089 +0.21(+0.94%)
Jul 06, 2021 22.53 22.54 22.28 22.35 121,532 -0.19(-0.84%)
Jul 02, 2021 22.40 22.57 22.38 22.54 194,172 +0.14(+0.63%)
Jul 01, 2021 22.47 22.47 22.34 22.40 212,582 -0.23(-1.02%)
Jun 30, 2021 22.66 22.72 22.55 22.63 154,656 -0.11(-0.48%)
Jun 29, 2021 22.88 22.98 22.67 22.74 314,026 -0.31(-1.34%)
Jun 28, 2021 23.20 23.29 23.01 23.05 215,360 -0.46(-1.96%)
Jun 25, 2021 23.37 23.55 23.37 23.51 109,079 +0.18(+0.77%)
Jun 24, 2021 23.23 23.36 23.23 23.33 135,062 +0.16(+0.69%)
Jun 23, 2021 23.29 23.38 23.16 23.17 318,020 -0.09(-0.39%)
Jun 22, 2021 23.45 23.45 23.22 23.26 338,551 -0.23(-0.98%)
Jun 21, 2021 23.05 23.51 23.05 23.49 238,218 +0.52(+2.26%)
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%)
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.