Canon Inc ADR (NY: CAJ )

22.46 USD +0.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 53.50 53.84 53.44 53.60 167,600 +0.42(+0.79%)
Mar 30, 2005 52.70 53.30 52.68 53.18 148,300 +1.04(+1.99%)
Mar 29, 2005 52.90 52.95 52.02 52.14 152,400 -0.52(-0.99%)
Mar 28, 2005 52.60 52.93 52.59 52.66 149,900 +0.30(+0.57%)
Mar 24, 2005 52.25 52.72 52.19 52.36 131,600 +0.11(+0.21%)
Mar 23, 2005 52.65 52.65 52.15 52.25 145,600 -0.40(-0.76%)
Mar 22, 2005 53.03 53.42 52.60 52.65 143,900 -0.38(-0.72%)
Mar 21, 2005 53.39 53.39 52.83 53.03 147,000 -0.22(-0.41%)
Mar 18, 2005 53.14 53.34 52.98 53.25 167,700 -0.70(-1.30%)
Mar 17, 2005 53.75 53.96 53.43 53.95 111,100 +0.44(+0.82%)
Mar 16, 2005 53.99 53.99 53.50 53.51 87,400 +0.40(+0.75%)
Mar 15, 2005 53.60 53.64 53.11 53.11 123,200 -0.39(-0.73%)
Mar 14, 2005 53.60 53.67 53.20 53.50 101,700 -0.43(-0.80%)
Mar 11, 2005 54.15 54.41 53.92 53.93 114,700 +0.08(+0.15%)
Mar 10, 2005 53.77 54.15 53.60 53.85 112,000 +0.30(+0.56%)
Mar 09, 2005 53.77 54.07 53.51 53.55 119,900 +0.04(+0.07%)
Mar 08, 2005 53.69 53.83 53.37 53.51 169,100 -0.18(-0.34%)
Mar 07, 2005 53.50 53.95 53.39 53.69 180,200 +0.17(+0.32%)
Mar 04, 2005 53.38 53.83 53.33 53.52 142,800 +0.72(+1.36%)
Mar 03, 2005 52.90 53.22 52.69 52.80 132,200 -0.20(-0.38%)
Mar 02, 2005 53.05 53.33 52.83 53.00 163,800 -0.50(-0.93%)
Mar 01, 2005 53.25 53.60 53.19 53.50 103,500 +0.76(+1.44%)
Feb 28, 2005 53.15 53.21 52.55 52.74 91,300 +0.05(+0.09%)
Feb 25, 2005 52.20 52.81 52.20 52.69 142,600 +0.67(+1.29%)
Feb 24, 2005 52.15 52.15 51.70 52.02 92,800 +0.11(+0.21%)
Feb 23, 2005 51.71 51.95 51.60 51.91 90,800 -0.24(-0.46%)
Feb 22, 2005 52.89 52.89 51.87 52.15 161,100 -0.21(-0.40%)
Feb 18, 2005 52.20 52.44 52.10 52.36 105,500 +0.49(+0.94%)
Feb 17, 2005 52.05 52.27 51.75 51.87 195,900 -1.01(-1.91%)
Feb 16, 2005 52.91 53.06 52.70 52.88 197,300 -0.49(-0.92%)
Feb 15, 2005 53.14 53.47 53.04 53.37 107,700 +0.03(+0.06%)
Feb 14, 2005 53.35 53.64 53.18 53.34 130,400 +0.45(+0.85%)
Feb 11, 2005 52.45 53.10 52.41 52.89 134,200 +0.69(+1.32%)
Feb 10, 2005 52.29 52.74 52.16 52.20 119,500 +0.33(+0.64%)
Feb 09, 2005 52.10 52.30 51.80 51.87 146,100 -0.54(-1.03%)
Feb 08, 2005 52.05 52.65 52.05 52.41 297,400 +0.09(+0.17%)
Feb 07, 2005 52.49 52.79 52.30 52.32 121,900 -0.13(-0.25%)
Feb 04, 2005 52.10 52.48 51.90 52.45 137,400 +0.78(+1.51%)
Feb 03, 2005 51.70 51.96 51.40 51.67 142,500 -0.25(-0.48%)
Feb 02, 2005 51.93 51.93 51.67 51.92 218,900 -0.72(-1.37%)
Feb 01, 2005 52.39 52.88 52.31 52.64 386,600 +0.06(+0.11%)
Jan 31, 2005 52.70 52.70 52.43 52.58 229,100 +0.80(+1.55%)
Jan 28, 2005 51.40 51.94 51.37 51.78 225,800 +0.46(+0.90%)
Jan 27, 2005 51.20 51.48 51.08 51.32 295,200 -0.31(-0.60%)
Jan 26, 2005 51.60 51.83 51.49 51.63 181,800 +1.08(+2.14%)
Jan 25, 2005 50.65 50.91 50.53 50.55 197,500 -0.64(-1.25%)
Jan 24, 2005 51.20 51.50 51.14 51.19 134,200 +0.23(+0.45%)
Jan 21, 2005 50.70 51.20 50.70 50.96 175,600 +0.00(+0.00%)
Jan 20, 2005 51.17 51.34 50.80 50.96 231,300 -1.05(-2.02%)
Jan 19, 2005 52.43 52.49 52.00 52.01 156,200 -0.74(-1.40%)
Jan 18, 2005 52.50 52.82 52.34 52.75 235,500 -0.54(-1.01%)
Jan 14, 2005 53.40 53.40 52.95 53.29 282,200 +1.52(+2.94%)
Jan 13, 2005 52.05 52.23 51.76 51.77 163,000 -1.05(-1.99%)
Jan 12, 2005 52.80 52.89 52.58 52.82 162,500 -0.49(-0.92%)
Jan 11, 2005 53.39 53.44 52.93 53.31 101,800 +0.17(+0.32%)
Jan 10, 2005 52.79 53.49 52.79 53.14 112,500 +0.57(+1.08%)
Jan 07, 2005 53.30 53.52 52.56 52.57 158,700 -0.23(-0.44%)
Jan 06, 2005 52.94 53.09 52.80 52.80 177,600 -0.39(-0.73%)
Jan 05, 2005 52.90 53.35 52.90 53.19 188,600 +0.52(+0.99%)
Jan 04, 2005 54.00 54.00 52.50 52.67 185,600 -1.15(-2.14%)
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.