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 (%)
Dec 31, 2002 36.80 37.19 36.78 36.85 81,300 -0.06(-0.16%)
Dec 30, 2002 37.05 37.39 36.81 36.91 62,300 -0.14(-0.38%)
Dec 27, 2002 37.35 37.50 36.79 37.05 98,500 -0.15(-0.40%)
Dec 26, 2002 37.27 37.60 37.15 37.20 118,800 +0.35(+0.95%)
Dec 24, 2002 37.00 37.15 36.75 36.85 42,700 +0.63(+1.74%)
Dec 23, 2002 35.70 36.75 35.40 36.22 120,600 +0.32(+0.89%)
Dec 20, 2002 35.45 36.15 35.40 35.90 156,500 -0.52(-1.43%)
Dec 19, 2002 36.50 36.71 36.20 36.42 84,300 -0.19(-0.52%)
Dec 18, 2002 36.80 36.90 36.49 36.61 179,500 -0.84(-2.24%)
Dec 17, 2002 37.40 37.72 37.31 37.45 113,300 -1.15(-2.98%)
Dec 16, 2002 38.30 38.60 38.17 38.60 61,300 +0.30(+0.78%)
Dec 13, 2002 38.45 38.51 38.10 38.30 83,100 -0.40(-1.03%)
Dec 12, 2002 38.90 38.99 38.50 38.70 106,400 -0.10(-0.26%)
Dec 11, 2002 38.62 38.85 38.61 38.80 143,800 +0.17(+0.44%)
Dec 10, 2002 38.30 38.70 38.11 38.63 77,200 +0.58(+1.52%)
Dec 09, 2002 38.70 38.95 38.00 38.05 127,900 -0.35(-0.91%)
Dec 06, 2002 38.23 38.64 38.20 38.40 79,900 +0.42(+1.11%)
Dec 05, 2002 37.90 38.25 37.62 37.98 119,200 +0.43(+1.15%)
Dec 04, 2002 38.03 38.05 37.44 37.55 76,200 -0.44(-1.16%)
Dec 03, 2002 38.15 38.22 37.80 37.99 82,800 +0.09(+0.24%)
Dec 02, 2002 37.97 38.10 37.70 37.90 157,200 -0.55(-1.43%)
Nov 29, 2002 39.42 39.42 38.40 38.45 122,400 -0.97(-2.46%)
Nov 27, 2002 39.00 39.50 38.80 39.42 69,400 +1.12(+2.92%)
Nov 26, 2002 38.70 38.70 38.15 38.30 78,900 -0.40(-1.03%)
Nov 25, 2002 38.35 38.70 38.23 38.70 102,200 +0.20(+0.52%)
Nov 22, 2002 38.75 38.80 38.20 38.50 96,600 -1.00(-2.53%)
Nov 21, 2002 39.15 39.70 38.62 39.50 113,400 +1.25(+3.27%)
Nov 20, 2002 37.95 38.38 37.80 38.25 131,800 -0.21(-0.55%)
Nov 19, 2002 38.50 38.79 38.18 38.46 79,800 +0.02(+0.05%)
Nov 18, 2002 38.90 38.92 38.44 38.44 73,300 -0.73(-1.86%)
Nov 15, 2002 38.90 39.43 38.90 39.17 61,200 +0.27(+0.69%)
Nov 14, 2002 38.35 39.00 38.35 38.90 69,400 +1.05(+2.77%)
Nov 13, 2002 37.00 37.97 37.00 37.85 102,800 -0.05(-0.13%)
Nov 12, 2002 37.60 38.23 37.42 37.90 113,400 +1.04(+2.82%)
Nov 11, 2002 36.50 37.20 36.50 36.86 84,000 -0.69(-1.84%)
Nov 08, 2002 37.60 37.68 37.17 37.55 44,200 +0.22(+0.59%)
Nov 07, 2002 37.87 37.88 37.15 37.33 118,500 -1.12(-2.91%)
Nov 06, 2002 38.02 38.45 37.72 38.45 64,900 -0.30(-0.77%)
Nov 05, 2002 38.70 39.20 38.30 38.75 323,500 +0.70(+1.84%)
Nov 04, 2002 38.00 38.35 37.85 38.05 80,000 +0.20(+0.53%)
Nov 01, 2002 36.76 37.85 36.76 37.85 116,000 +1.09(+2.97%)
Oct 31, 2002 37.00 37.00 36.51 36.76 58,500 +0.23(+0.63%)
Oct 30, 2002 35.95 36.67 35.87 36.53 133,300 +1.33(+3.78%)
Oct 29, 2002 35.12 35.35 34.62 35.20 240,000 +0.08(+0.23%)
Oct 28, 2002 35.50 35.60 35.00 35.12 58,100 +0.37(+1.06%)
Oct 25, 2002 34.25 34.85 34.25 34.75 92,100 +1.17(+3.48%)
Oct 24, 2002 34.05 34.17 33.32 33.58 109,500 -0.47(-1.38%)
Oct 23, 2002 33.21 34.05 33.21 34.05 79,200 +0.83(+2.50%)
Oct 22, 2002 33.90 33.90 33.20 33.22 98,300 -1.28(-3.71%)
Oct 21, 2002 33.60 34.65 33.55 34.50 58,500 +0.40(+1.17%)
Oct 18, 2002 33.96 34.15 33.74 34.10 97,500 +0.50(+1.49%)
Oct 17, 2002 33.40 33.73 33.20 33.60 98,200 +1.23(+3.80%)
Oct 16, 2002 32.85 32.93 32.15 32.37 1,840,000 -0.78(-2.35%)
Oct 15, 2002 32.20 33.15 32.15 33.15 118,400 +1.70(+5.41%)
Oct 14, 2002 31.50 31.50 31.10 31.45 54,600 -0.21(-0.66%)
Oct 11, 2002 30.68 31.76 30.68 31.66 88,200 +1.06(+3.46%)
Oct 10, 2002 30.00 30.60 30.00 30.60 72,400 +0.36(+1.19%)
Oct 09, 2002 30.30 30.70 30.10 30.24 78,100 -0.16(-0.53%)
Oct 08, 2002 30.11 30.50 30.00 30.40 93,600 +0.25(+0.83%)
Oct 07, 2002 30.50 31.01 30.07 30.15 86,200 -1.85(-5.78%)
Oct 04, 2002 32.11 32.42 31.90 32.00 160,000 +0.27(+0.85%)
Oct 03, 2002 31.58 32.04 31.58 31.73 46,700 +0.40(+1.28%)
Oct 02, 2002 31.72 31.95 31.26 31.33 88,500 -1.88(-5.66%)
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.