Canon Inc ADR (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.78 34.87 34.57 34.82 579,105 +0.52(+1.52%)
May 30, 2017 34.23 34.36 34.14 34.30 164,997 +0.07(+0.20%)
May 26, 2017 34.13 34.24 34.02 34.23 150,333 +0.12(+0.35%)
May 25, 2017 33.99 34.13 33.99 34.11 111,225 +0.18(+0.53%)
May 24, 2017 33.92 33.94 33.83 33.93 116,002 +0.01(+0.03%)
May 23, 2017 34.07 34.07 33.88 33.92 258,014 -0.07(-0.21%)
May 22, 2017 34.07 34.07 33.94 33.99 941,212 +0.04(+0.12%)
May 19, 2017 33.92 33.97 33.82 33.95 239,689 -0.10(-0.29%)
May 18, 2017 33.93 34.08 33.90 34.05 383,696 +0.29(+0.86%)
May 17, 2017 34.04 34.09 33.74 33.76 448,550 -0.04(-0.12%)
May 16, 2017 33.65 33.85 33.62 33.80 157,149 +0.08(+0.24%)
May 15, 2017 33.67 33.74 33.67 33.72 126,147 +0.11(+0.33%)
May 12, 2017 33.55 33.67 33.55 33.61 133,474 +0.03(+0.09%)
May 11, 2017 33.51 33.59 33.42 33.58 223,305 -0.29(-0.86%)
May 10, 2017 33.77 33.90 33.77 33.87 200,393 -0.12(-0.35%)
May 09, 2017 33.94 34.00 33.85 33.99 182,860 +0.32(+0.95%)
May 08, 2017 33.67 33.69 33.60 33.67 234,379 -0.08(-0.24%)
May 05, 2017 33.53 33.75 33.51 33.75 195,466 +0.26(+0.78%)
May 04, 2017 33.32 33.49 33.30 33.49 127,402 +0.15(+0.45%)
May 03, 2017 33.33 33.38 33.21 33.34 118,310 -0.01(-0.03%)
May 02, 2017 33.42 33.53 33.27 33.35 521,720 -0.05(-0.15%)
May 01, 2017 33.29 33.43 33.28 33.40 750,467 +0.19(+0.57%)
Apr 28, 2017 33.20 33.21 33.07 33.21 237,387 -0.15(-0.45%)
Apr 27, 2017 33.37 33.45 33.33 33.36 457,524 +1.31(+4.09%)
Apr 26, 2017 32.20 32.23 32.00 32.05 567,554 -0.09(-0.28%)
Apr 25, 2017 32.20 32.23 32.12 32.14 273,429 +0.28(+0.88%)
Apr 24, 2017 31.84 31.91 31.79 31.86 260,990 +0.08(+0.25%)
Apr 21, 2017 31.86 31.90 31.72 31.78 297,553 -0.10(-0.31%)
Apr 20, 2017 32.00 32.13 31.88 31.88 849,844 +0.00(+0.00%)
Apr 19, 2017 31.15 31.89 31.04 31.88 1,014,844 +0.83(+2.67%)
Apr 18, 2017 31.10 31.10 30.98 31.05 239,026 -0.06(-0.19%)
Apr 17, 2017 31.03 31.11 31.01 31.11 233,319 +0.31(+1.01%)
Apr 13, 2017 30.94 30.94 30.79 30.80 304,251 -0.25(-0.81%)
Apr 12, 2017 31.06 31.08 30.95 31.05 178,576 -0.03(-0.10%)
Apr 11, 2017 30.97 31.08 30.83 31.08 286,322 -0.12(-0.38%)
Apr 10, 2017 31.21 31.30 31.12 31.20 199,254 -0.12(-0.38%)
Apr 07, 2017 31.31 31.37 31.29 31.32 243,892 +0.02(+0.06%)
Apr 06, 2017 31.26 31.32 31.19 31.30 148,582 -0.21(-0.67%)
Apr 05, 2017 31.53 31.65 31.48 31.51 224,876 -0.12(-0.38%)
Apr 04, 2017 31.57 31.64 31.54 31.63 237,802 +0.10(+0.32%)
Apr 03, 2017 31.49 31.55 31.38 31.53 311,456 +0.26(+0.83%)
Mar 31, 2017 31.11 31.29 31.10 31.27 165,427 -0.38(-1.20%)
Mar 30, 2017 31.65 31.68 31.61 31.65 218,558 +0.34(+1.09%)
Mar 29, 2017 31.33 31.34 31.23 31.31 729,901 -0.18(-0.57%)
Mar 28, 2017 31.42 31.51 31.39 31.49 404,511 +0.13(+0.41%)
Mar 27, 2017 31.31 31.39 31.23 31.36 190,566 +0.07(+0.22%)
Mar 24, 2017 31.31 31.37 31.25 31.29 251,308 +0.04(+0.13%)
Mar 23, 2017 31.27 31.35 31.18 31.25 270,233 -0.02(-0.06%)
Mar 22, 2017 31.15 31.29 31.12 31.27 349,361 +0.16(+0.51%)
Mar 21, 2017 31.30 31.39 31.07 31.11 235,521 -0.05(-0.16%)
Mar 20, 2017 31.21 31.28 31.11 31.16 202,276 -0.01(-0.03%)
Mar 17, 2017 31.18 31.23 31.14 31.17 172,450 +0.15(+0.48%)
Mar 16, 2017 31.07 31.22 30.99 31.02 275,276 +0.36(+1.17%)
Mar 15, 2017 30.40 30.75 30.40 30.66 236,133 +0.39(+1.29%)
Mar 14, 2017 30.30 30.32 30.22 30.27 222,751 -0.09(-0.30%)
Mar 13, 2017 30.29 30.40 30.29 30.36 289,049 +0.22(+0.73%)
Mar 10, 2017 30.08 30.18 30.05 30.14 402,860 +0.31(+1.04%)
Mar 09, 2017 29.81 29.92 29.75 29.83 289,732 +0.06(+0.20%)
Mar 08, 2017 29.71 29.84 29.68 29.77 250,613 +0.03(+0.10%)
Mar 07, 2017 29.66 29.84 29.65 29.74 344,856 +0.22(+0.75%)
Mar 06, 2017 29.20 29.59 29.05 29.52 1,264,801 +0.28(+0.96%)
Mar 03, 2017 29.18 29.24 29.09 29.24 408,783 +0.07(+0.24%)
Mar 02, 2017 29.17 29.28 29.14 29.17 414,827 -0.04(-0.14%)
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.