Canon Inc ADR (NY: CAJ )

22.12 USD +0.58 (+2.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 49.85 50.78 49.85 50.65 226,300 +0.39(+0.78%)
Aug 30, 2005 50.23 50.45 50.10 50.26 362,600 -0.88(-1.72%)
Aug 29, 2005 50.55 51.24 50.50 51.14 236,700 -0.07(-0.14%)
Aug 26, 2005 51.97 51.97 51.17 51.21 417,100 -0.56(-1.08%)
Aug 25, 2005 51.50 51.79 51.34 51.77 341,800 +0.52(+1.01%)
Aug 24, 2005 51.46 51.68 51.25 51.25 181,800 +0.07(+0.14%)
Aug 23, 2005 51.01 51.25 50.83 51.18 151,400 +0.17(+0.33%)
Aug 22, 2005 50.50 51.11 50.50 51.01 226,700 +0.66(+1.31%)
Aug 19, 2005 50.31 50.44 50.22 50.35 198,800 +0.29(+0.58%)
Aug 18, 2005 50.00 50.27 49.95 50.06 158,600 -0.14(-0.28%)
Aug 17, 2005 49.61 50.46 49.59 50.20 321,400 +0.90(+1.83%)
Aug 16, 2005 49.55 49.74 49.30 49.30 448,000 -0.45(-0.90%)
Aug 15, 2005 49.40 49.86 49.22 49.75 181,800 -0.02(-0.04%)
Aug 12, 2005 49.95 50.00 49.53 49.77 190,200 -0.77(-1.52%)
Aug 11, 2005 50.00 50.61 50.00 50.54 196,500 +0.39(+0.78%)
Aug 10, 2005 50.50 50.74 50.07 50.15 250,800 +0.64(+1.29%)
Aug 09, 2005 49.57 49.87 49.41 49.51 200,300 +0.49(+1.00%)
Aug 08, 2005 49.02 49.32 49.01 49.02 203,900 -0.24(-0.49%)
Aug 05, 2005 49.30 49.48 49.10 49.26 165,400 -0.41(-0.83%)
Aug 04, 2005 50.00 50.01 49.67 49.67 226,300 -0.67(-1.33%)
Aug 03, 2005 50.10 50.39 50.06 50.34 171,400 +0.01(+0.02%)
Aug 02, 2005 49.70 50.33 49.70 50.33 487,900 +1.06(+2.15%)
Aug 01, 2005 49.07 49.45 49.07 49.27 292,100 +0.10(+0.20%)
Jul 29, 2005 49.50 49.59 48.96 49.17 440,600 -1.04(-2.07%)
Jul 28, 2005 49.65 50.93 49.60 50.21 775,000 -1.94(-3.72%)
Jul 27, 2005 52.85 52.85 52.15 52.15 516,300 -1.22(-2.29%)
Jul 26, 2005 53.49 53.67 53.36 53.37 236,500 -0.61(-1.13%)
Jul 25, 2005 54.24 54.24 53.85 53.98 121,200 -0.32(-0.59%)
Jul 22, 2005 54.35 54.57 54.20 54.30 136,400 -0.37(-0.68%)
Jul 21, 2005 54.75 55.05 54.50 54.67 156,100 +0.18(+0.33%)
Jul 20, 2005 54.12 54.59 53.81 54.49 184,800 +0.12(+0.22%)
Jul 19, 2005 54.70 54.70 54.18 54.37 133,000 +0.71(+1.32%)
Jul 18, 2005 53.96 54.05 53.65 53.66 105,500 -0.30(-0.56%)
Jul 15, 2005 53.95 54.10 53.72 53.96 115,800 +0.24(+0.45%)
Jul 14, 2005 53.61 53.95 53.55 53.72 162,100 +0.18(+0.34%)
Jul 13, 2005 53.90 53.90 53.43 53.54 110,800 -0.31(-0.58%)
Jul 12, 2005 53.65 53.98 53.60 53.85 87,000 +0.36(+0.67%)
Jul 11, 2005 53.70 53.70 53.40 53.49 115,000 +0.14(+0.26%)
Jul 08, 2005 53.03 53.54 52.92 53.35 172,200 +0.32(+0.60%)
Jul 07, 2005 52.85 53.09 52.46 53.03 167,300 +0.18(+0.34%)
Jul 06, 2005 52.88 53.05 52.66 52.85 112,400 -0.39(-0.73%)
Jul 05, 2005 52.61 53.40 52.60 53.24 100,000 +0.38(+0.72%)
Jul 01, 2005 52.88 53.27 52.84 52.86 114,200 +0.23(+0.44%)
Jun 30, 2005 52.77 53.19 52.59 52.63 278,100 -0.93(-1.74%)
Jun 29, 2005 53.50 53.69 53.25 53.56 138,700 -0.29(-0.54%)
Jun 28, 2005 53.70 53.98 53.49 53.85 115,000 +0.24(+0.45%)
Jun 27, 2005 53.89 53.90 53.53 53.61 115,100 -0.52(-0.96%)
Jun 24, 2005 54.50 54.50 53.96 54.13 120,400 -0.43(-0.79%)
Jun 23, 2005 54.90 55.16 54.40 54.56 143,000 -0.04(-0.07%)
Jun 22, 2005 54.81 54.94 54.39 54.60 130,400 -0.26(-0.47%)
Jun 21, 2005 54.55 54.86 54.42 54.86 215,000 +0.56(+1.03%)
Jun 20, 2005 54.45 54.55 54.19 54.30 206,800 -0.11(-0.20%)
Jun 17, 2005 54.28 54.57 54.27 54.41 327,500 +0.12(+0.22%)
Jun 16, 2005 54.25 54.38 54.12 54.29 175,600 -0.52(-0.95%)
Jun 15, 2005 54.60 54.81 54.14 54.81 124,900 +0.66(+1.22%)
Jun 14, 2005 53.95 54.29 53.89 54.15 168,700 +0.36(+0.67%)
Jun 13, 2005 53.75 53.97 53.62 53.79 232,800 -0.39(-0.72%)
Jun 10, 2005 53.66 54.58 53.66 54.18 135,200 -0.48(-0.88%)
Jun 09, 2005 54.45 54.88 54.32 54.66 169,100 -0.73(-1.32%)
Jun 08, 2005 55.45 55.71 55.25 55.39 188,700 +0.59(+1.08%)
Jun 07, 2005 54.70 55.12 54.56 54.80 180,300 +0.03(+0.05%)
Jun 06, 2005 54.80 54.81 54.49 54.77 99,000 +0.33(+0.61%)
Jun 03, 2005 54.65 54.75 54.34 54.44 129,800 -0.36(-0.66%)
Jun 02, 2005 54.60 54.83 54.51 54.80 373,000 -0.02(-0.04%)
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.