Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.24 40.38 39.63 39.99 262,576 -0.05(-0.12%)
Sep 29, 2009 40.19 40.53 39.98 40.04 368,846 -0.56(-1.39%)
Sep 28, 2009 40.07 40.75 39.94 40.60 609,024 +0.49(+1.23%)
Sep 25, 2009 40.33 40.71 40.07 40.11 541,825 -0.39(-0.96%)
Sep 24, 2009 40.90 41.12 40.26 40.50 732,954 +0.36(+0.90%)
Sep 23, 2009 40.50 40.82 40.13 40.14 303,861 -0.35(-0.86%)
Sep 22, 2009 40.40 40.66 40.39 40.49 238,973 +0.41(+1.02%)
Sep 21, 2009 39.96 40.33 39.84 40.08 145,392 -0.41(-1.01%)
Sep 18, 2009 40.73 40.73 40.36 40.49 412,872 +0.34(+0.85%)
Sep 17, 2009 40.23 40.53 40.01 40.15 324,307 -0.38(-0.93%)
Sep 16, 2009 40.77 41.25 40.47 40.53 681,175 +1.00(+2.52%)
Sep 15, 2009 38.84 39.65 38.84 39.53 678,835 +0.95(+2.46%)
Sep 14, 2009 38.33 38.66 37.60 38.58 394,745 -0.47(-1.20%)
Sep 11, 2009 39.08 39.38 39.03 39.05 396,901 -0.12(-0.31%)
Sep 10, 2009 38.82 39.22 38.60 39.17 321,178 +0.76(+1.98%)
Sep 09, 2009 38.08 38.63 37.73 38.41 720,186 -0.26(-0.67%)
Sep 08, 2009 38.67 38.94 38.49 38.67 593,736 +0.55(+1.44%)
Sep 04, 2009 37.81 38.26 37.62 38.12 405,264 +0.54(+1.44%)
Sep 03, 2009 37.54 37.63 37.18 37.58 412,621 -0.04(-0.11%)
Sep 02, 2009 37.72 37.87 37.41 37.62 773,506 -0.21(-0.56%)
Sep 01, 2009 38.48 38.70 37.80 37.83 587,467 -0.38(-0.99%)
Aug 31, 2009 38.32 38.33 38.00 38.21 537,559 -1.26(-3.19%)
Aug 28, 2009 39.39 39.69 39.22 39.47 376,462 +0.48(+1.23%)
Aug 27, 2009 38.85 39.03 38.55 38.99 534,246 -0.07(-0.18%)
Aug 26, 2009 39.10 39.25 38.79 39.06 935,118 -0.29(-0.74%)
Aug 25, 2009 39.25 39.57 39.12 39.35 456,020 +0.23(+0.59%)
Aug 24, 2009 38.94 39.25 38.86 39.12 513,529 +1.14(+3.00%)
Aug 21, 2009 37.62 38.12 37.51 37.98 455,574 +0.38(+1.01%)
Aug 20, 2009 37.01 37.69 36.99 37.60 615,594 +1.33(+3.67%)
Aug 19, 2009 35.94 36.52 35.71 36.27 392,685 +0.33(+0.92%)
Aug 18, 2009 35.49 36.05 34.65 35.94 793,598 +1.54(+4.48%)
Aug 17, 2009 34.70 34.80 34.25 34.40 346,832 -1.13(-3.18%)
Aug 14, 2009 36.12 36.12 35.29 35.53 304,886 -0.38(-1.06%)
Aug 13, 2009 35.97 36.03 35.49 35.91 720,142 +0.09(+0.25%)
Aug 12, 2009 35.55 36.11 35.29 35.82 719,278 +0.27(+0.76%)
Aug 11, 2009 35.72 35.81 35.51 35.55 340,992 -0.17(-0.48%)
Aug 10, 2009 35.54 35.94 35.54 35.72 649,001 +0.09(+0.25%)
Aug 07, 2009 35.60 36.19 35.60 35.63 574,648 +0.06(+0.17%)
Aug 06, 2009 35.62 35.80 35.33 35.57 1,784,227 -0.26(-0.73%)
Aug 05, 2009 35.73 36.01 35.54 35.83 513,521 -0.48(-1.32%)
Aug 04, 2009 36.43 36.43 36.15 36.31 177,914 -0.49(-1.33%)
Aug 03, 2009 36.80 36.94 36.55 36.80 303,556 -0.22(-0.59%)
Jul 31, 2009 36.75 37.21 36.71 37.02 441,793 +0.69(+1.90%)
Jul 30, 2009 36.06 36.58 35.85 36.33 359,931 +0.43(+1.20%)
Jul 29, 2009 35.51 36.00 35.51 35.90 410,647 -0.15(-0.42%)
Jul 28, 2009 35.35 36.07 35.33 36.05 823,638 +0.52(+1.46%)
Jul 27, 2009 35.46 35.56 35.14 35.53 264,372 +0.39(+1.11%)
Jul 24, 2009 34.60 35.48 34.57 35.14 441,098 +1.10(+3.23%)
Jul 23, 2009 33.40 34.25 33.40 34.04 353,650 +0.40(+1.19%)
Jul 22, 2009 33.41 33.89 33.39 33.64 484,125 -0.28(-0.83%)
Jul 21, 2009 34.19 34.22 33.71 33.92 715,451 +0.29(+0.86%)
Jul 20, 2009 33.25 33.67 33.25 33.63 225,790 +0.50(+1.51%)
Jul 17, 2009 33.34 33.34 33.01 33.13 393,822 -0.28(-0.84%)
Jul 16, 2009 33.00 33.59 32.98 33.41 509,117 +0.37(+1.12%)
Jul 15, 2009 32.55 33.15 32.55 33.04 433,941 +0.48(+1.47%)
Jul 14, 2009 32.31 32.69 32.31 32.56 188,174 +0.36(+1.12%)
Jul 13, 2009 31.95 32.30 31.95 32.20 268,338 +0.56(+1.77%)
Jul 10, 2009 31.45 31.72 31.33 31.64 371,654 -0.09(-0.28%)
Jul 09, 2009 31.53 31.96 31.53 31.73 443,790 +0.03(+0.09%)
Jul 08, 2009 31.84 31.90 31.41 31.70 518,990 +0.15(+0.48%)
Jul 07, 2009 32.14 32.14 31.47 31.55 731,452 -0.76(-2.35%)
Jul 06, 2009 32.25 32.46 32.06 32.31 416,160 +1.03(+3.29%)
Jul 02, 2009 31.75 31.83 31.24 31.28 398,001 -1.27(-3.90%)
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.