Canon Inc ADR (NY: CAJ )

23.89 USD -0.07 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 56.49 57.32 56.39 57.12 173,200 +1.57(+2.83%)
Aug 30, 2007 55.20 56.05 55.00 55.55 194,200 -0.87(-1.54%)
Aug 29, 2007 55.95 56.50 55.59 56.42 289,900 +0.92(+1.66%)
Aug 28, 2007 55.22 56.86 55.22 55.50 325,900 -0.52(-0.93%)
Aug 27, 2007 55.92 56.71 55.92 56.02 310,900 -0.50(-0.88%)
Aug 24, 2007 55.60 56.52 55.04 56.52 603,900 +2.26(+4.17%)
Aug 23, 2007 54.00 54.35 53.83 54.26 315,200 +1.88(+3.59%)
Aug 22, 2007 51.84 52.48 51.70 52.38 211,000 +0.92(+1.79%)
Aug 21, 2007 51.15 51.80 51.11 51.46 251,600 +0.46(+0.90%)
Aug 20, 2007 50.82 51.35 50.56 51.00 414,560 +1.31(+2.64%)
Aug 17, 2007 49.65 50.03 48.35 49.69 706,600 -0.89(-1.76%)
Aug 16, 2007 51.44 51.44 49.20 50.58 645,200 -0.42(-0.82%)
Aug 15, 2007 51.70 52.23 51.00 51.00 351,500 -0.70(-1.35%)
Aug 14, 2007 52.30 52.41 51.55 51.70 332,200 -0.27(-0.52%)
Aug 13, 2007 52.60 52.68 51.97 51.97 357,400 -0.58(-1.10%)
Aug 10, 2007 52.40 52.68 51.94 52.55 361,000 -0.67(-1.26%)
Aug 09, 2007 53.80 54.16 53.21 53.22 525,000 -1.38(-2.53%)
Aug 08, 2007 53.55 54.65 53.55 54.60 597,900 +0.88(+1.64%)
Aug 07, 2007 53.38 54.14 53.24 53.72 290,300 -0.08(-0.15%)
Aug 06, 2007 53.90 54.01 53.31 53.80 352,300 -0.23(-0.43%)
Aug 03, 2007 54.26 55.24 53.90 54.03 339,700 -1.21(-2.19%)
Aug 02, 2007 55.39 55.58 54.81 55.24 260,500 +1.14(+2.11%)
Aug 01, 2007 53.41 54.14 53.23 54.10 377,800 +1.02(+1.92%)
Jul 31, 2007 52.87 53.87 52.77 53.08 719,100 -0.64(-1.19%)
Jul 30, 2007 53.73 54.00 53.10 53.72 476,600 -0.37(-0.68%)
Jul 27, 2007 55.03 55.30 53.94 54.09 368,500 -1.13(-2.05%)
Jul 26, 2007 57.00 57.04 52.19 55.22 1,184,900 -2.98(-5.12%)
Jul 25, 2007 58.50 58.65 57.66 58.20 329,000 -0.68(-1.15%)
Jul 24, 2007 59.33 59.38 58.63 58.88 218,000 +0.17(+0.29%)
Jul 23, 2007 58.91 59.00 58.58 58.71 216,500 +0.23(+0.39%)
Jul 20, 2007 59.00 59.07 58.21 58.48 221,600 +0.20(+0.34%)
Jul 19, 2007 57.98 58.45 57.98 58.28 152,600 +0.83(+1.44%)
Jul 18, 2007 57.59 57.72 56.82 57.45 508,800 -0.90(-1.54%)
Jul 17, 2007 58.45 58.64 58.28 58.35 154,700 -0.33(-0.56%)
Jul 16, 2007 58.86 58.97 58.57 58.68 79,800 -0.17(-0.29%)
Jul 13, 2007 58.93 59.00 58.53 58.85 109,000 +0.41(+0.70%)
Jul 12, 2007 57.69 58.44 57.60 58.44 138,600 +1.14(+1.99%)
Jul 11, 2007 56.95 57.33 56.67 57.30 234,800 -0.40(-0.69%)
Jul 10, 2007 58.00 57.82 57.42 57.70 167,700 -0.43(-0.74%)
Jul 09, 2007 58.51 58.64 58.10 58.13 220,100 -0.33(-0.56%)
Jul 06, 2007 58.50 58.75 58.23 58.46 308,600 -0.86(-1.45%)
Jul 05, 2007 59.29 59.37 58.96 59.32 192,200 -0.02(-0.03%)
Jul 03, 2007 59.30 59.39 59.14 59.34 74,900 +0.14(+0.24%)
Jul 02, 2007 58.80 59.20 58.70 59.20 195,800 +0.56(+0.95%)
Jun 29, 2007 58.68 58.95 58.55 58.64 435,100 +0.21(+0.36%)
Jun 28, 2007 58.56 58.88 58.43 58.43 172,400 -0.58(-0.98%)
Jun 27, 2007 58.82 59.15 58.51 59.01 105,265 -0.54(-0.91%)
Jun 26, 2007 60.16 60.16 59.43 59.55 208,800 +0.34(+0.57%)
Jun 25, 2007 59.40 59.87 59.10 59.21 168,600 +0.63(+1.08%)
Jun 22, 2007 58.52 59.28 58.38 58.58 189,400 -1.05(-1.76%)
Jun 21, 2007 59.38 59.73 59.11 59.63 306,100 +0.65(+1.10%)
Jun 20, 2007 59.63 59.63 58.79 58.98 296,400 -0.78(-1.31%)
Jun 19, 2007 59.75 59.80 59.44 59.76 185,500 +0.20(+0.34%)
Jun 18, 2007 59.61 59.71 59.08 59.56 265,500 +0.88(+1.50%)
Jun 15, 2007 58.75 58.90 58.45 58.68 249,800 -0.25(-0.42%)
Jun 14, 2007 58.67 59.20 58.60 58.93 191,400 -0.42(-0.71%)
Jun 13, 2007 59.05 59.44 58.86 59.35 175,700 +1.12(+1.92%)
Jun 12, 2007 58.64 59.03 58.20 58.23 88,700 -0.72(-1.22%)
Jun 11, 2007 58.83 59.25 58.81 58.95 142,700 +0.09(+0.15%)
Jun 08, 2007 57.61 58.93 57.61 58.86 252,100 +1.34(+2.33%)
Jun 07, 2007 58.22 58.22 57.50 57.52 210,600 -0.71(-1.22%)
Jun 06, 2007 58.81 58.82 57.87 58.23 173,300 -0.63(-1.07%)
Jun 05, 2007 58.97 59.09 58.59 58.86 200,700 -0.26(-0.44%)
Jun 04, 2007 58.74 59.16 58.74 59.12 130,100 -0.07(-0.12%)
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.