Canon Inc ADR (NY: CAJ )

24.54 USD +0.10 (+0.41%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 52.75 53.45 52.75 53.40 129,400 +0.46(+0.87%)
Jun 29, 2004 53.00 53.00 52.67 52.94 57,300 +0.10(+0.19%)
Jun 28, 2004 53.13 53.39 52.55 52.84 96,600 -0.21(-0.40%)
Jun 25, 2004 52.75 53.25 52.64 53.05 85,100 -0.04(-0.08%)
Jun 24, 2004 53.30 53.30 52.90 53.09 84,600 +0.77(+1.47%)
Jun 23, 2004 51.90 52.35 51.67 52.32 234,100 +0.30(+0.58%)
Jun 22, 2004 51.89 52.06 51.63 52.02 62,900 +0.12(+0.23%)
Jun 21, 2004 52.10 52.40 51.81 51.90 50,800 -0.20(-0.38%)
Jun 18, 2004 51.81 52.30 51.81 52.10 77,400 +0.25(+0.48%)
Jun 17, 2004 52.00 52.14 51.71 51.85 75,900 -0.56(-1.07%)
Jun 16, 2004 52.15 52.55 52.10 52.41 49,000 +0.26(+0.50%)
Jun 15, 2004 51.50 52.28 51.50 52.15 132,500 +1.50(+2.96%)
Jun 14, 2004 51.25 51.40 50.60 50.65 85,700 -1.74(-3.32%)
Jun 10, 2004 52.55 52.60 52.20 52.39 74,500 +0.77(+1.49%)
Jun 09, 2004 52.55 52.70 51.61 51.62 232,100 -1.18(-2.23%)
Jun 08, 2004 52.70 52.90 52.20 52.80 119,200 +0.21(+0.40%)
Jun 07, 2004 52.16 52.86 51.87 52.59 224,100 +2.03(+4.02%)
Jun 04, 2004 50.41 50.68 50.40 50.56 146,800 +1.41(+2.87%)
Jun 03, 2004 49.28 49.50 49.15 49.15 72,400 -0.61(-1.23%)
Jun 02, 2004 49.35 50.05 49.35 49.76 90,600 +0.64(+1.30%)
Jun 01, 2004 49.52 49.74 49.00 49.12 130,700 -0.44(-0.89%)
May 28, 2004 49.50 49.70 49.30 49.56 249,300 -0.49(-0.98%)
May 27, 2004 50.00 50.32 49.96 50.05 184,200 +0.60(+1.21%)
May 26, 2004 49.40 49.64 49.27 49.45 119,500 +0.36(+0.73%)
May 25, 2004 48.30 49.12 48.17 49.09 128,300 +0.66(+1.36%)
May 24, 2004 49.00 49.08 48.42 48.43 179,000 -0.14(-0.29%)
May 21, 2004 48.55 48.87 48.50 48.57 95,600 +1.27(+2.68%)
May 20, 2004 47.25 47.50 47.05 47.30 144,100 -0.88(-1.83%)
May 19, 2004 48.45 48.92 48.01 48.18 128,300 -0.02(-0.04%)
May 18, 2004 48.00 48.38 47.70 48.20 254,200 +0.71(+1.50%)
May 17, 2004 47.88 47.88 46.92 47.49 319,500 -0.64(-1.33%)
May 14, 2004 48.55 48.68 47.99 48.13 403,100 -1.08(-2.19%)
May 13, 2004 48.92 49.32 48.64 49.21 184,400 -1.29(-2.55%)
May 12, 2004 50.37 50.50 49.62 50.50 114,400 +0.13(+0.26%)
May 11, 2004 49.75 50.55 49.64 50.37 158,600 +0.58(+1.16%)
May 10, 2004 49.60 50.00 49.22 49.79 189,600 -1.25(-2.45%)
May 07, 2004 51.30 51.55 51.02 51.04 164,100 -0.51(-0.99%)
May 06, 2004 52.10 52.55 51.30 51.55 143,400 -1.70(-3.19%)
May 05, 2004 53.50 53.94 53.16 53.25 142,200 -0.15(-0.28%)
May 04, 2004 52.30 53.72 52.30 53.40 119,400 +0.85(+1.62%)
May 03, 2004 52.45 52.90 52.35 52.55 58,300 +0.24(+0.46%)
Apr 30, 2004 52.40 52.95 51.78 52.31 148,700 +0.74(+1.43%)
Apr 29, 2004 52.14 52.34 51.10 51.57 129,100 -0.32(-0.62%)
Apr 28, 2004 52.79 52.95 51.74 51.89 133,900 -0.88(-1.67%)
Apr 27, 2004 52.50 52.94 52.46 52.77 139,000 +0.76(+1.46%)
Apr 26, 2004 52.50 52.65 51.93 52.01 129,600 -0.14(-0.27%)
Apr 23, 2004 52.00 52.63 52.00 52.15 156,500 +0.80(+1.56%)
Apr 22, 2004 49.93 51.45 49.93 51.35 245,800 +1.50(+3.01%)
Apr 21, 2004 49.53 49.85 49.40 49.85 155,100 -1.16(-2.27%)
Apr 20, 2004 51.15 51.69 51.00 51.01 229,900 +0.32(+0.63%)
Apr 19, 2004 50.50 50.70 50.05 50.69 103,700 +0.58(+1.16%)
Apr 16, 2004 49.75 50.27 49.70 50.11 190,300 +1.36(+2.79%)
Apr 15, 2004 48.90 49.05 48.55 48.75 196,600 -0.72(-1.46%)
Apr 14, 2004 49.90 49.93 49.30 49.47 114,700 -0.49(-0.98%)
Apr 13, 2004 50.23 50.54 49.85 49.96 171,100 -1.59(-3.08%)
Apr 12, 2004 51.39 51.60 51.33 51.55 79,200 -0.25(-0.48%)
Apr 08, 2004 52.30 52.40 51.80 51.80 106,900 +0.05(+0.10%)
Apr 07, 2004 51.70 52.41 51.70 51.75 145,400 -0.05(-0.10%)
Apr 06, 2004 51.79 51.83 51.30 51.80 165,500 -1.29(-2.43%)
Apr 05, 2004 52.00 53.09 51.97 53.09 175,800 +1.34(+2.59%)
Apr 02, 2004 51.10 51.97 51.10 51.75 233,400 +0.28(+0.54%)
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.