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 (%)
May 31, 2016 28.88 28.95 28.73 28.85 187,986 +0.28(+0.98%)
May 27, 2016 28.50 28.57 28.57 28.57 143,300 +0.01(+0.04%)
May 26, 2016 28.49 28.58 28.44 28.56 314,476 -0.05(-0.17%)
May 25, 2016 28.46 28.65 28.46 28.61 199,641 +0.15(+0.53%)
May 24, 2016 28.29 28.53 28.25 28.46 316,385 +0.29(+1.03%)
May 23, 2016 28.20 28.30 28.16 28.17 279,539 +0.07(+0.25%)
May 20, 2016 28.06 28.20 28.01 28.10 181,042 +0.27(+0.97%)
May 19, 2016 27.87 27.88 27.69 27.83 199,092 -0.31(-1.10%)
May 18, 2016 28.17 28.34 28.06 28.14 326,423 +0.10(+0.36%)
May 17, 2016 28.23 28.26 27.96 28.04 345,434 -0.32(-1.13%)
May 16, 2016 28.19 28.43 28.19 28.36 309,349 +0.52(+1.87%)
May 13, 2016 27.96 28.00 27.78 27.84 277,093 -0.25(-0.89%)
May 12, 2016 28.24 28.34 27.97 28.09 282,544 +0.05(+0.18%)
May 11, 2016 28.18 28.31 27.95 28.04 235,870 -0.33(-1.16%)
May 10, 2016 28.17 28.39 28.14 28.37 223,506 +0.65(+2.34%)
May 09, 2016 27.88 27.94 27.67 27.72 251,077 -0.29(-1.04%)
May 06, 2016 27.93 28.06 27.83 28.01 353,877 +0.08(+0.29%)
May 05, 2016 27.83 27.93 27.80 27.93 315,157 +0.13(+0.47%)
May 04, 2016 27.85 27.99 27.76 27.80 359,512 -0.20(-0.71%)
May 03, 2016 28.11 28.21 27.88 28.00 210,960 -0.35(-1.23%)
May 02, 2016 28.23 28.37 28.15 28.35 284,963 +0.42(+1.50%)
Apr 29, 2016 28.14 28.15 27.86 27.93 335,782 -0.13(-0.46%)
Apr 28, 2016 28.46 28.58 28.05 28.06 305,713 -0.90(-3.11%)
Apr 27, 2016 28.87 29.00 28.82 28.96 220,206 -0.10(-0.34%)
Apr 26, 2016 29.88 29.90 28.96 29.06 542,477 -1.44(-4.72%)
Apr 25, 2016 30.48 30.58 30.33 30.50 238,580 -0.14(-0.46%)
Apr 22, 2016 30.54 30.68 30.43 30.64 201,878 +0.22(+0.72%)
Apr 21, 2016 30.64 30.65 30.39 30.42 136,496 -0.37(-1.20%)
Apr 20, 2016 30.76 30.93 30.67 30.79 183,277 +0.00(+0.00%)
Apr 19, 2016 30.66 30.84 30.60 30.79 341,810 +0.57(+1.89%)
Apr 18, 2016 29.95 30.26 29.95 30.22 215,514 +0.33(+1.10%)
Apr 15, 2016 29.98 30.02 29.83 29.89 151,741 -0.18(-0.60%)
Apr 14, 2016 30.16 30.19 30.06 30.07 208,180 +0.12(+0.40%)
Apr 13, 2016 29.74 29.96 29.72 29.95 181,065 +0.60(+2.04%)
Apr 12, 2016 29.23 29.43 29.12 29.35 171,108 +0.35(+1.21%)
Apr 11, 2016 29.14 29.23 28.96 29.00 184,827 +0.02(+0.07%)
Apr 08, 2016 29.02 29.12 28.86 28.98 349,081 +0.57(+2.01%)
Apr 07, 2016 28.69 28.69 28.30 28.41 159,517 -0.41(-1.42%)
Apr 06, 2016 28.62 28.85 28.48 28.82 175,234 +0.28(+0.98%)
Apr 05, 2016 28.61 28.66 28.47 28.54 903,148 -0.37(-1.28%)
Apr 04, 2016 29.12 29.15 28.86 28.91 166,430 -0.28(-0.96%)
Apr 01, 2016 29.03 29.21 28.95 29.19 201,979 -0.63(-2.11%)
Mar 31, 2016 29.82 29.97 29.81 29.82 143,199 -0.05(-0.17%)
Mar 30, 2016 29.95 30.09 29.84 29.87 155,927 -0.05(-0.17%)
Mar 29, 2016 29.67 29.98 29.63 29.92 116,342 +0.19(+0.64%)
Mar 28, 2016 29.49 29.96 29.49 29.73 122,054 +0.37(+1.26%)
Mar 24, 2016 29.27 29.36 29.36 29.36 171,800 -0.33(-1.11%)
Mar 23, 2016 29.89 29.89 29.65 29.69 91,110 -0.26(-0.87%)
Mar 22, 2016 29.94 30.03 29.87 29.95 110,478 -0.35(-1.16%)
Mar 21, 2016 30.12 30.32 30.11 30.30 158,009 +0.18(+0.60%)
Mar 18, 2016 30.12 30.21 30.03 30.12 152,099 +0.36(+1.21%)
Mar 17, 2016 29.62 29.84 29.56 29.76 146,918 -0.17(-0.57%)
Mar 16, 2016 29.57 29.98 29.56 29.93 267,298 +0.25(+0.84%)
Mar 15, 2016 29.62 29.81 29.60 29.68 180,585 -0.23(-0.77%)
Mar 14, 2016 29.79 30.05 29.66 29.91 543,782 +0.00(+0.00%)
Mar 11, 2016 29.76 29.94 29.71 29.91 204,716 +0.81(+2.78%)
Mar 10, 2016 29.35 29.37 28.79 29.10 405,494 -0.58(-1.95%)
Mar 09, 2016 30.01 30.03 29.62 29.68 373,792 +0.54(+1.85%)
Mar 08, 2016 29.24 29.26 28.99 29.14 143,399 -0.26(-0.88%)
Mar 07, 2016 29.24 29.44 29.16 29.40 167,240 -0.23(-0.78%)
Mar 04, 2016 29.60 29.68 29.54 29.63 187,402 +0.53(+1.82%)
Mar 03, 2016 29.01 29.11 28.96 29.10 131,101 +0.11(+0.38%)
Mar 02, 2016 28.78 29.00 28.77 28.99 361,236 +0.30(+1.05%)
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.