Canon Inc ADR (NY: CAJ )

24.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 52.87 53.87 52.77 53.08 719,100 -0.64(-1.19%)
Jul 30, 2007 53.73 54.00 53.10 53.72 476,600 -0.37(-0.68%)
Jul 27, 2007 55.03 55.30 53.94 54.09 368,500 -1.13(-2.05%)
Jul 26, 2007 57.00 57.04 52.19 55.22 1,184,900 -2.98(-5.12%)
Jul 25, 2007 58.50 58.65 57.66 58.20 329,000 -0.68(-1.15%)
Jul 24, 2007 59.33 59.38 58.63 58.88 218,000 +0.17(+0.29%)
Jul 23, 2007 58.91 59.00 58.58 58.71 216,500 +0.23(+0.39%)
Jul 20, 2007 59.00 59.07 58.21 58.48 221,600 +0.20(+0.34%)
Jul 19, 2007 57.98 58.45 57.98 58.28 152,600 +0.83(+1.44%)
Jul 18, 2007 57.59 57.72 56.82 57.45 508,800 -0.90(-1.54%)
Jul 17, 2007 58.45 58.64 58.28 58.35 154,700 -0.33(-0.56%)
Jul 16, 2007 58.86 58.97 58.57 58.68 79,800 -0.17(-0.29%)
Jul 13, 2007 58.93 59.00 58.53 58.85 109,000 +0.41(+0.70%)
Jul 12, 2007 57.69 58.44 57.60 58.44 138,600 +1.14(+1.99%)
Jul 11, 2007 56.95 57.33 56.67 57.30 234,800 -0.40(-0.69%)
Jul 10, 2007 58.00 57.82 57.42 57.70 167,700 -0.43(-0.74%)
Jul 09, 2007 58.51 58.64 58.10 58.13 220,100 -0.33(-0.56%)
Jul 06, 2007 58.50 58.75 58.23 58.46 308,600 -0.86(-1.45%)
Jul 05, 2007 59.29 59.37 58.96 59.32 192,200 -0.02(-0.03%)
Jul 03, 2007 59.30 59.39 59.14 59.34 74,900 +0.14(+0.24%)
Jul 02, 2007 58.80 59.20 58.70 59.20 195,800 +0.56(+0.95%)
Jun 29, 2007 58.68 58.95 58.55 58.64 435,100 +0.21(+0.36%)
Jun 28, 2007 58.56 58.88 58.43 58.43 172,400 -0.58(-0.98%)
Jun 27, 2007 58.82 59.15 58.51 59.01 105,265 -0.54(-0.91%)
Jun 26, 2007 60.16 60.16 59.43 59.55 208,800 +0.34(+0.57%)
Jun 25, 2007 59.40 59.87 59.10 59.21 168,600 +0.63(+1.08%)
Jun 22, 2007 58.52 59.28 58.38 58.58 189,400 -1.05(-1.76%)
Jun 21, 2007 59.38 59.73 59.11 59.63 306,100 +0.65(+1.10%)
Jun 20, 2007 59.63 59.63 58.79 58.98 296,400 -0.78(-1.31%)
Jun 19, 2007 59.75 59.80 59.44 59.76 185,500 +0.20(+0.34%)
Jun 18, 2007 59.61 59.71 59.08 59.56 265,500 +0.88(+1.50%)
Jun 15, 2007 58.75 58.90 58.45 58.68 249,800 -0.25(-0.42%)
Jun 14, 2007 58.67 59.20 58.60 58.93 191,400 -0.42(-0.71%)
Jun 13, 2007 59.05 59.44 58.86 59.35 175,700 +1.12(+1.92%)
Jun 12, 2007 58.64 59.03 58.20 58.23 88,700 -0.72(-1.22%)
Jun 11, 2007 58.83 59.25 58.81 58.95 142,700 +0.09(+0.15%)
Jun 08, 2007 57.61 58.93 57.61 58.86 252,100 +1.34(+2.33%)
Jun 07, 2007 58.22 58.22 57.50 57.52 210,600 -0.71(-1.22%)
Jun 06, 2007 58.81 58.82 57.87 58.23 173,300 -0.63(-1.07%)
Jun 05, 2007 58.97 59.09 58.59 58.86 200,700 -0.26(-0.44%)
Jun 04, 2007 58.74 59.16 58.74 59.12 130,100 -0.07(-0.12%)
Jun 01, 2007 59.25 59.33 59.00 59.19 206,700 +0.33(+0.56%)
May 31, 2007 58.77 59.09 58.75 58.86 165,900 +0.53(+0.91%)
May 30, 2007 57.86 58.43 57.71 58.33 118,000 +0.36(+0.62%)
May 29, 2007 58.04 58.21 57.80 57.97 156,800 +0.41(+0.71%)
May 25, 2007 57.73 57.98 57.50 57.56 176,000 -0.63(-1.08%)
May 24, 2007 58.43 58.84 58.06 58.19 186,200 -0.10(-0.17%)
May 23, 2007 58.51 58.78 58.22 58.29 201,100 -0.27(-0.46%)
May 22, 2007 58.50 58.80 58.23 58.56 190,800 +0.24(+0.41%)
May 21, 2007 58.00 58.45 57.86 58.32 191,200 +0.02(+0.03%)
May 18, 2007 58.41 58.57 58.11 58.30 170,700 +0.36(+0.62%)
May 17, 2007 58.12 58.12 57.52 57.94 135,600 -0.30(-0.52%)
May 16, 2007 57.26 58.28 57.26 58.24 193,100 +1.15(+2.01%)
May 15, 2007 57.30 57.60 57.01 57.09 285,000 -0.72(-1.25%)
May 14, 2007 58.00 58.06 57.38 57.81 138,900 -0.25(-0.43%)
May 11, 2007 57.59 58.20 57.59 58.06 190,600 +0.23(+0.40%)
May 10, 2007 57.76 58.60 57.78 57.83 203,300 -2.07(-3.46%)
May 09, 2007 59.41 59.99 59.38 59.90 370,600 +1.35(+2.31%)
May 08, 2007 58.94 58.94 58.30 58.55 149,200 -0.39(-0.66%)
May 07, 2007 59.25 59.15 58.87 58.94 168,100 +1.54(+2.68%)
May 04, 2007 57.21 57.56 57.21 57.40 139,200 +0.22(+0.38%)
May 03, 2007 57.03 57.30 56.94 57.18 185,900 -0.01(-0.02%)
May 02, 2007 57.15 57.34 56.72 57.19 305,900 +0.37(+0.65%)
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.