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 (%)
Nov 30, 2016 28.93 28.97 28.88 28.91 346,034 +0.16(+0.56%)
Nov 29, 2016 28.70 28.83 28.60 28.75 231,204 +0.12(+0.42%)
Nov 28, 2016 28.50 28.65 28.42 28.63 317,027 +0.38(+1.35%)
Nov 25, 2016 28.00 28.28 27.95 28.25 225,397 +0.17(+0.61%)
Nov 23, 2016 28.08 28.08 28.08 0 -0.13(-0.46%)
Nov 22, 2016 28.20 28.34 28.17 28.21 239,754 +0.06(+0.21%)
Nov 21, 2016 28.10 28.16 28.06 28.15 180,146 -0.04(-0.14%)
Nov 18, 2016 28.23 28.23 27.97 28.19 535,788 -0.26(-0.91%)
Nov 17, 2016 28.39 28.47 28.35 28.45 363,838 +0.42(+1.50%)
Nov 16, 2016 28.08 28.17 28.01 28.03 309,966 -0.05(-0.18%)
Nov 15, 2016 27.97 28.13 27.97 28.08 672,192 +0.05(+0.18%)
Nov 14, 2016 28.00 28.07 27.85 28.03 273,050 +0.16(+0.57%)
Nov 11, 2016 27.94 27.94 27.78 27.87 194,027 -0.06(-0.21%)
Nov 10, 2016 28.04 28.11 27.81 27.93 432,239 -0.57(-2.00%)
Nov 09, 2016 28.38 28.73 28.36 28.50 587,486 +0.07(+0.25%)
Nov 08, 2016 28.29 28.54 28.26 28.43 247,859 +0.07(+0.25%)
Nov 07, 2016 28.40 28.40 28.20 28.36 432,328 -0.22(-0.77%)
Nov 04, 2016 28.61 28.69 28.53 28.58 457,528 -0.05(-0.17%)
Nov 03, 2016 28.79 28.84 28.60 28.63 716,427 -0.07(-0.24%)
Nov 02, 2016 28.84 28.89 28.67 28.70 225,453 +0.09(+0.31%)
Nov 01, 2016 28.73 28.73 28.50 28.61 404,109 -0.11(-0.38%)
Oct 31, 2016 28.62 28.73 28.59 28.72 236,716 +0.31(+1.09%)
Oct 28, 2016 28.34 28.46 28.28 28.41 714,509 +0.27(+0.96%)
Oct 27, 2016 28.26 28.37 28.04 28.14 1,063,927 +0.18(+0.64%)
Oct 26, 2016 28.56 28.60 27.82 27.96 724,814 -1.42(-4.83%)
Oct 25, 2016 29.36 29.43 29.30 29.38 195,249 -0.10(-0.34%)
Oct 24, 2016 29.48 29.49 29.36 29.48 101,060 +0.14(+0.48%)
Oct 21, 2016 29.33 29.41 29.24 29.34 169,501 +0.16(+0.55%)
Oct 20, 2016 29.18 29.23 29.09 29.18 192,822 -0.01(-0.03%)
Oct 19, 2016 29.25 29.40 29.18 29.19 144,364 -0.05(-0.17%)
Oct 18, 2016 29.17 29.25 29.08 29.24 222,393 +0.29(+1.00%)
Oct 17, 2016 29.00 29.04 28.92 28.95 262,755 +0.14(+0.49%)
Oct 14, 2016 28.87 28.95 28.80 28.81 190,833 +0.07(+0.24%)
Oct 13, 2016 28.72 28.86 28.71 28.74 173,741 -0.12(-0.42%)
Oct 12, 2016 28.89 28.90 28.80 28.86 132,443 -0.10(-0.35%)
Oct 11, 2016 29.06 29.06 28.88 28.96 234,096 -0.10(-0.34%)
Oct 10, 2016 29.01 29.13 29.00 29.06 180,069 +0.04(+0.14%)
Oct 07, 2016 29.04 29.04 28.84 29.02 120,388 +0.17(+0.59%)
Oct 06, 2016 28.88 28.93 28.80 28.85 217,133 -0.16(-0.55%)
Oct 05, 2016 29.02 29.06 28.93 29.01 120,191 +0.20(+0.69%)
Oct 04, 2016 28.95 29.01 28.73 28.81 301,726 -0.19(-0.66%)
Oct 03, 2016 29.03 29.04 28.93 29.00 180,791 -0.03(-0.10%)
Sep 30, 2016 28.98 29.14 28.88 29.03 190,913 -0.12(-0.41%)
Sep 29, 2016 29.24 29.29 29.09 29.15 200,813 -0.02(-0.07%)
Sep 28, 2016 29.01 29.17 29.01 29.17 208,775 +0.06(+0.21%)
Sep 27, 2016 29.03 29.15 28.97 29.11 227,218 +0.13(+0.45%)
Sep 26, 2016 28.84 29.04 28.84 28.98 157,545 +0.08(+0.28%)
Sep 23, 2016 28.95 28.98 28.86 28.90 134,194 -0.39(-1.33%)
Sep 22, 2016 29.32 29.38 29.25 29.29 125,379 +0.24(+0.83%)
Sep 21, 2016 28.86 29.06 28.81 29.05 179,485 +0.52(+1.82%)
Sep 20, 2016 28.56 28.63 28.49 28.53 160,498 +0.16(+0.56%)
Sep 19, 2016 28.32 28.52 28.32 28.37 149,430 +0.11(+0.39%)
Sep 16, 2016 28.35 28.35 28.18 28.26 200,849 -0.17(-0.60%)
Sep 15, 2016 28.28 28.50 28.14 28.43 152,416 +0.25(+0.89%)
Sep 14, 2016 28.21 28.35 28.13 28.18 159,568 -0.19(-0.67%)
Sep 13, 2016 28.53 28.62 28.25 28.37 177,667 -0.26(-0.91%)
Sep 12, 2016 28.45 28.65 28.36 28.63 582,658 -0.41(-1.41%)
Sep 09, 2016 29.34 29.34 29.04 29.04 334,950 -0.50(-1.69%)
Sep 08, 2016 29.59 29.72 29.53 29.54 222,187 -0.10(-0.34%)
Sep 07, 2016 29.65 29.75 29.56 29.64 322,322 +0.08(+0.27%)
Sep 06, 2016 29.39 29.56 29.27 29.56 288,615 +0.67(+2.32%)
Sep 02, 2016 28.86 28.89 28.89 28.89 258,800 +0.16(+0.56%)
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.