Canon Inc ADR (NY: CAJ )

22.46 USD -0.34 (-1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.44 53.08 52.44 53.07 216,300 +1.19(+2.29%)
Oct 28, 2005 51.69 51.94 51.57 51.88 256,600 -0.52(-0.99%)
Oct 27, 2005 52.53 52.77 52.00 52.40 277,000 -0.50(-0.95%)
Oct 26, 2005 52.90 53.32 52.81 52.90 87,500 -0.20(-0.38%)
Oct 25, 2005 53.00 53.25 52.81 53.10 150,600 +0.06(+0.11%)
Oct 24, 2005 52.48 53.08 52.27 53.04 214,000 -0.26(-0.49%)
Oct 21, 2005 53.20 53.52 53.02 53.30 88,800 +0.83(+1.58%)
Oct 20, 2005 52.83 53.24 52.46 52.47 322,900 -0.80(-1.50%)
Oct 19, 2005 52.55 53.36 52.40 53.27 385,500 +0.16(+0.30%)
Oct 18, 2005 53.42 53.34 52.74 53.11 375,000 -0.76(-1.41%)
Oct 17, 2005 54.05 54.05 53.65 53.87 214,800 -1.02(-1.86%)
Oct 14, 2005 54.25 54.91 54.20 54.89 162,100 +1.01(+1.87%)
Oct 13, 2005 53.60 54.08 53.52 53.88 160,500 +0.08(+0.15%)
Oct 12, 2005 54.11 54.17 53.50 53.80 174,700 -0.56(-1.03%)
Oct 11, 2005 54.20 54.52 54.20 54.36 206,700 +0.82(+1.53%)
Oct 10, 2005 53.50 53.74 53.43 53.54 95,800 -0.19(-0.35%)
Oct 07, 2005 53.45 53.84 53.45 53.73 183,200 +1.08(+2.05%)
Oct 06, 2005 53.00 53.19 52.58 52.65 591,300 -1.96(-3.59%)
Oct 05, 2005 55.35 55.40 54.61 54.61 363,600 -0.84(-1.51%)
Oct 04, 2005 55.48 56.06 55.25 55.45 877,600 +0.57(+1.04%)
Oct 03, 2005 54.70 55.00 54.69 54.88 258,600 +0.62(+1.14%)
Sep 30, 2005 54.13 54.28 53.88 54.26 397,200 +0.19(+0.35%)
Sep 29, 2005 53.35 54.19 53.33 54.07 294,600 +1.13(+2.13%)
Sep 28, 2005 52.94 53.11 52.87 52.94 123,100 +0.30(+0.57%)
Sep 27, 2005 52.50 52.79 52.31 52.64 216,300 +0.04(+0.08%)
Sep 26, 2005 52.23 52.72 52.23 52.60 210,300 +0.37(+0.71%)
Sep 23, 2005 52.23 52.50 52.16 52.23 367,800 -0.30(-0.57%)
Sep 22, 2005 51.90 52.56 51.83 52.53 300,100 +0.31(+0.59%)
Sep 21, 2005 52.36 52.59 52.19 52.22 247,100 -0.14(-0.27%)
Sep 20, 2005 52.70 52.97 52.22 52.36 262,700 -0.02(-0.04%)
Sep 19, 2005 52.88 52.88 52.24 52.38 329,000 -0.49(-0.93%)
Sep 16, 2005 52.65 52.99 52.38 52.87 154,900 +0.18(+0.34%)
Sep 15, 2005 52.55 52.82 52.54 52.69 105,900 +0.23(+0.44%)
Sep 14, 2005 52.75 53.00 52.37 52.46 200,900 +0.12(+0.23%)
Sep 13, 2005 52.15 52.48 52.15 52.34 172,600 +0.24(+0.46%)
Sep 12, 2005 52.07 52.27 52.01 52.10 198,400 +0.28(+0.54%)
Sep 09, 2005 51.40 51.98 51.35 51.82 170,600 +1.25(+2.47%)
Sep 08, 2005 50.45 50.78 50.45 50.57 161,700 -0.13(-0.26%)
Sep 07, 2005 50.50 50.84 50.43 50.70 454,500 -0.58(-1.13%)
Sep 06, 2005 50.91 51.29 50.91 51.28 190,400 +0.28(+0.55%)
Sep 02, 2005 50.95 51.02 50.78 51.00 129,200 +0.06(+0.12%)
Sep 01, 2005 50.40 51.11 50.40 50.94 143,100 +0.29(+0.57%)
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%)
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.