Canon Inc ADR (NY: CAJ )

24.66 USD -0.20 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.77 22.81 22.65 22.77 164,617 -0.22(-0.96%)
Mar 30, 2021 22.95 23.08 22.84 22.99 210,723 +0.00(+0.00%)
Mar 29, 2021 22.99 23.08 22.90 22.99 301,544 +0.03(+0.13%)
Mar 26, 2021 22.71 22.98 22.62 22.96 262,300 +0.20(+0.88%)
Mar 25, 2021 22.44 22.79 22.39 22.76 288,854 +0.76(+3.45%)
Mar 24, 2021 22.09 22.11 21.90 22.00 598,917 -0.12(-0.54%)
Mar 23, 2021 22.40 22.45 22.09 22.12 313,595 +0.02(+0.09%)
Mar 22, 2021 21.96 22.17 21.89 22.10 270,070 +0.11(+0.50%)
Mar 19, 2021 22.01 22.06 21.86 21.99 139,100 +0.29(+1.34%)
Mar 18, 2021 21.72 21.90 21.70 21.70 133,583 -0.15(-0.69%)
Mar 17, 2021 21.74 21.89 21.63 21.85 162,798 -0.05(-0.23%)
Mar 16, 2021 21.82 21.97 21.82 21.90 192,849 -0.01(-0.05%)
Mar 15, 2021 21.80 21.93 21.75 21.91 170,059 +0.20(+0.92%)
Mar 12, 2021 21.59 21.76 21.51 21.71 178,300 -0.20(-0.91%)
Mar 11, 2021 21.89 21.94 21.78 21.91 120,325 -0.05(-0.23%)
Mar 10, 2021 21.92 22.00 21.76 21.96 226,161 -0.06(-0.27%)
Mar 09, 2021 22.00 22.08 21.93 22.02 254,135 +0.30(+1.38%)
Mar 08, 2021 21.73 21.85 21.63 21.72 227,470 +0.64(+3.04%)
Mar 05, 2021 21.00 21.13 20.73 21.08 368,700 -0.06(-0.28%)
Mar 04, 2021 21.35 21.43 20.96 21.14 333,237 -0.54(-2.49%)
Mar 03, 2021 21.81 21.91 21.68 21.68 363,972 -0.20(-0.91%)
Mar 02, 2021 21.81 22.05 21.76 21.88 343,746 +0.01(+0.05%)
Mar 01, 2021 21.63 22.01 21.53 21.87 322,960 +0.24(+1.11%)
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%)
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.