Canon Inc (NY: CAJ )

23.70 USD -0.27 (-1.15%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.78 21.84 21.51 21.63 221,900 -0.48(-2.17%)
Feb 25, 2021 22.41 22.44 22.05 22.11 231,057 -0.21(-0.94%)
Feb 24, 2021 22.11 22.33 22.09 22.32 350,452 +0.29(+1.32%)
Feb 23, 2021 22.21 22.21 21.88 22.03 255,117 -0.17(-0.77%)
Feb 22, 2021 22.16 22.32 22.12 22.20 139,860 -0.06(-0.27%)
Feb 19, 2021 22.28 22.39 22.21 22.26 125,100 +0.08(+0.36%)
Feb 18, 2021 22.22 22.22 21.98 22.18 264,227 -0.35(-1.55%)
Feb 17, 2021 22.54 22.57 22.36 22.53 166,170 +0.05(+0.22%)
Feb 16, 2021 22.54 22.62 22.46 22.48 246,083 -0.46(-2.01%)
Feb 12, 2021 22.73 23.00 22.70 22.94 229,100 +0.14(+0.61%)
Feb 11, 2021 22.82 22.84 22.63 22.80 282,388 +0.18(+0.80%)
Feb 10, 2021 22.75 22.80 22.54 22.62 189,522 -0.04(-0.18%)
Feb 09, 2021 22.52 22.71 22.49 22.66 330,902 -0.07(-0.31%)
Feb 08, 2021 22.54 22.81 22.54 22.73 191,138 +0.21(+0.93%)
Feb 05, 2021 22.54 22.55 22.45 22.52 197,600 -0.19(-0.84%)
Feb 04, 2021 22.56 22.71 22.50 22.71 204,881 +0.55(+2.48%)
Feb 03, 2021 22.01 22.27 21.95 22.16 332,665 -0.13(-0.58%)
Feb 02, 2021 22.30 22.36 22.17 22.29 280,381 -0.40(-1.76%)
Feb 01, 2021 22.45 22.75 22.33 22.69 526,389 +0.59(+2.67%)
Jan 29, 2021 22.23 22.41 22.02 22.10 487,900 -1.01(-4.37%)
Jan 28, 2021 23.83 23.93 23.10 23.11 502,995 -0.69(-2.90%)
Jan 27, 2021 23.53 24.22 23.49 23.80 1,287,591 +1.39(+6.20%)
Jan 26, 2021 22.50 22.50 21.94 22.41 761,841 +0.93(+4.33%)
Jan 25, 2021 21.42 21.49 21.23 21.48 339,096 +0.31(+1.46%)
Jan 22, 2021 21.12 21.19 20.98 21.17 130,000 -0.15(-0.70%)
Jan 21, 2021 21.55 21.55 21.22 21.32 383,513 -0.34(-1.57%)
Jan 20, 2021 21.51 21.67 21.43 21.66 389,269 +0.61(+2.90%)
Jan 19, 2021 21.08 21.10 20.78 21.05 456,636 -0.32(-1.50%)
Jan 15, 2021 21.51 21.57 21.13 21.37 411,300 +0.16(+0.75%)
Jan 14, 2021 20.83 21.53 20.73 21.21 521,949 +1.70(+8.71%)
Jan 13, 2021 19.55 19.59 19.46 19.51 246,020 +0.14(+0.72%)
Jan 12, 2021 19.34 19.39 19.28 19.37 260,506 +0.15(+0.78%)
Jan 11, 2021 19.01 19.28 19.01 19.22 211,432 -0.01(-0.05%)
Jan 08, 2021 19.25 19.25 19.05 19.23 230,200 +0.23(+1.21%)
Jan 07, 2021 19.00 19.05 18.93 19.00 360,722 -0.27(-1.40%)
Jan 06, 2021 19.10 19.33 19.03 19.27 346,359 +0.40(+2.12%)
Jan 05, 2021 18.79 18.93 18.76 18.87 369,561 +0.66(+3.62%)
Jan 04, 2021 18.50 18.56 18.17 18.21 593,155 -1.20(-6.18%)
Dec 31, 2020 19.41 19.41 19.41 293,686 +0.04(+0.21%)
Dec 30, 2020 19.29 19.48 19.25 19.37 293,686 -0.10(-0.51%)
Dec 29, 2020 19.59 19.80 19.42 19.47 473,786 -0.25(-1.27%)
Dec 28, 2020 19.51 19.95 19.51 19.72 304,534 +0.13(+0.66%)
Dec 24, 2020 19.60 19.62 19.52 19.59 92,900 +0.03(+0.15%)
Dec 23, 2020 19.41 19.60 19.37 19.56 651,152 -0.09(-0.46%)
Dec 22, 2020 19.76 19.76 19.58 19.65 334,581 -0.15(-0.76%)
Dec 21, 2020 19.68 19.80 19.56 19.80 275,289 -0.31(-1.54%)
Dec 18, 2020 20.20 20.25 20.02 20.11 346,200 +0.28(+1.41%)
Dec 17, 2020 19.88 19.88 19.75 19.83 207,724 -0.25(-1.25%)
Dec 16, 2020 20.13 20.20 20.03 20.08 242,307 +0.15(+0.75%)
Dec 15, 2020 19.78 19.95 19.71 19.93 229,678 +0.08(+0.40%)
Dec 14, 2020 19.99 20.02 19.82 19.85 304,248 +0.23(+1.17%)
Dec 11, 2020 19.57 19.67 19.52 19.62 190,700 -0.13(-0.66%)
Dec 10, 2020 19.75 19.80 19.67 19.75 342,063 +0.69(+3.62%)
Dec 09, 2020 19.13 19.16 18.92 19.06 335,291 -0.08(-0.42%)
Dec 08, 2020 19.06 19.24 19.06 19.14 300,783 +0.27(+1.43%)
Dec 07, 2020 18.89 19.02 18.85 18.87 387,846 -0.61(-3.13%)
Dec 04, 2020 19.26 19.50 19.25 19.48 413,900 +0.57(+3.01%)
Dec 03, 2020 18.94 19.03 18.87 18.91 329,323 +0.19(+1.01%)
Dec 02, 2020 18.58 18.88 18.53 18.72 385,180 +0.62(+3.43%)
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.