Canon Inc ADR (NY: CAJ )

24.41 USD -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 38.60 39.21 38.50 38.86 94,800 -0.49(-1.25%)
Apr 29, 2002 39.87 40.17 38.98 39.35 39,300 -0.43(-1.08%)
Apr 26, 2002 41.00 41.00 39.55 39.78 86,000 -0.53(-1.31%)
Apr 25, 2002 39.91 40.56 39.81 40.31 97,500 +0.60(+1.51%)
Apr 24, 2002 39.60 39.96 39.60 39.71 86,500 +0.51(+1.30%)
Apr 23, 2002 39.05 39.50 39.05 39.20 77,100 +0.75(+1.95%)
Apr 22, 2002 38.51 38.82 38.24 38.45 310,000 +0.39(+1.02%)
Apr 19, 2002 37.70 38.30 37.70 38.06 127,300 +0.56(+1.49%)
Apr 18, 2002 37.80 37.95 37.50 37.50 48,800 -0.44(-1.16%)
Apr 17, 2002 38.45 38.45 37.65 37.94 43,300 -0.21(-0.55%)
Apr 16, 2002 37.65 38.33 37.65 38.15 69,800 +1.25(+3.39%)
Apr 15, 2002 37.20 37.54 36.85 36.90 114,200 +0.24(+0.65%)
Apr 12, 2002 36.40 36.75 36.20 36.66 34,100 +1.01(+2.83%)
Apr 11, 2002 36.34 36.34 35.46 35.65 137,500 -0.69(-1.90%)
Apr 10, 2002 36.50 36.50 36.24 36.34 68,200 -0.34(-0.93%)
Apr 09, 2002 37.40 37.40 36.62 36.68 63,500 -1.03(-2.73%)
Apr 08, 2002 37.15 37.79 37.15 37.71 41,300 -0.29(-0.76%)
Apr 05, 2002 38.10 38.37 37.90 38.00 93,600 -0.10(-0.26%)
Apr 04, 2002 38.20 38.24 37.94 38.10 107,700 +0.30(+0.79%)
Apr 03, 2002 38.00 38.14 37.46 37.80 98,200 +1.20(+3.28%)
Apr 02, 2002 36.55 36.96 36.40 36.60 75,400 +0.20(+0.55%)
Apr 01, 2002 36.69 36.69 36.10 36.40 130,300 -0.75(-2.02%)
Mar 29, 2002 37.50 37.56 36.95 37.15 68,500 +0.00(+0.00%)
Mar 28, 2002 37.50 37.56 36.95 37.15 68,500 +0.16(+0.43%)
Mar 27, 2002 36.40 37.19 36.40 36.99 62,900 +0.12(+0.33%)
Mar 26, 2002 36.68 37.49 36.60 36.87 53,300 +0.37(+1.01%)
Mar 25, 2002 37.20 37.20 36.40 36.50 51,700 -0.80(-2.14%)
Mar 22, 2002 37.32 37.49 36.91 37.30 53,000 -0.02(-0.05%)
Mar 21, 2002 36.84 37.32 36.50 37.32 62,300 +0.48(+1.30%)
Mar 20, 2002 37.00 37.05 36.61 36.84 54,800 -1.17(-3.08%)
Mar 19, 2002 38.00 38.12 37.51 38.01 81,500 +1.45(+3.97%)
Mar 18, 2002 36.95 36.96 36.37 36.56 77,600 -1.05(-2.79%)
Mar 15, 2002 36.93 38.00 36.93 37.61 74,500 +0.89(+2.42%)
Mar 14, 2002 37.20 37.75 36.66 36.72 167,200 +0.42(+1.16%)
Mar 13, 2002 37.10 37.10 36.23 36.30 75,100 +0.10(+0.28%)
Mar 12, 2002 35.90 36.49 35.52 36.20 89,000 -0.54(-1.47%)
Mar 11, 2002 36.80 37.00 36.40 36.74 134,100 -0.91(-2.42%)
Mar 08, 2002 37.30 37.95 37.20 37.65 155,400 -0.75(-1.95%)
Mar 07, 2002 38.50 38.78 38.05 38.40 105,500 +0.83(+2.21%)
Mar 06, 2002 36.35 37.75 36.35 37.57 105,700 +0.19(+0.51%)
Mar 05, 2002 37.60 37.60 37.00 37.38 125,200 -1.02(-2.66%)
Mar 04, 2002 37.40 38.85 37.38 38.40 103,400 +1.81(+4.95%)
Mar 01, 2002 35.50 36.63 35.50 36.59 121,600 +1.95(+5.63%)
Feb 28, 2002 34.97 35.13 34.50 34.64 147,400 +0.58(+1.70%)
Feb 27, 2002 33.45 34.50 33.45 34.06 64,600 +0.66(+1.98%)
Feb 26, 2002 33.30 33.70 32.87 33.40 101,000 -1.00(-2.91%)
Feb 25, 2002 34.06 34.45 33.86 34.40 98,800 +0.20(+0.58%)
Feb 22, 2002 34.40 34.40 34.00 34.20 151,900 +0.75(+2.24%)
Feb 21, 2002 33.35 34.30 33.35 33.45 120,600 +0.22(+0.66%)
Feb 20, 2002 32.57 33.23 32.55 33.23 57,600 +0.66(+2.03%)
Feb 19, 2002 32.87 32.91 32.40 32.57 68,900 -1.39(-4.09%)
Feb 18, 2002 34.06 34.06 33.86 33.96 64,800 +0.00(+0.00%)
Feb 15, 2002 34.06 34.06 33.86 33.96 64,800 -0.35(-1.02%)
Feb 14, 2002 34.31 34.61 34.00 34.31 70,900 +0.06(+0.18%)
Feb 13, 2002 34.25 34.60 34.05 34.25 100,700 +1.25(+3.79%)
Feb 12, 2002 32.90 33.30 32.81 33.00 42,400 -0.15(-0.45%)
Feb 11, 2002 32.57 33.22 32.57 33.15 74,800 +0.76(+2.35%)
Feb 08, 2002 32.35 32.68 32.05 32.39 106,500 +0.79(+2.50%)
Feb 07, 2002 31.35 31.90 31.29 31.60 132,800 +0.85(+2.76%)
Feb 06, 2002 31.00 31.05 30.55 30.75 37,300 -0.04(-0.13%)
Feb 05, 2002 31.25 31.25 30.78 30.79 97,500 -1.36(-4.23%)
Feb 04, 2002 32.50 32.50 32.03 32.15 122,400 -0.41(-1.26%)
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.