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 (%)
Jun 30, 2020 19.78 20.03 19.76 19.97 485,422 +0.08(+0.40%)
Jun 29, 2020 19.97 20.00 19.67 19.89 526,747 -0.37(-1.83%)
Jun 26, 2020 20.72 20.72 20.08 20.26 843,700 -0.90(-4.25%)
Jun 25, 2020 20.93 21.16 20.86 21.16 357,596 +0.37(+1.78%)
Jun 24, 2020 21.36 21.36 20.78 20.79 518,197 -0.62(-2.90%)
Jun 23, 2020 21.24 21.52 21.18 21.41 468,079 +0.41(+1.95%)
Jun 22, 2020 21.01 21.08 20.92 21.00 266,292 -0.01(-0.05%)
Jun 19, 2020 21.18 21.20 20.96 21.01 349,800 +0.01(+0.05%)
Jun 18, 2020 21.05 21.17 21.00 21.00 283,516 -0.09(-0.43%)
Jun 17, 2020 21.29 21.30 21.08 21.09 383,777 -0.17(-0.80%)
Jun 16, 2020 21.34 21.53 21.08 21.26 411,208 +0.43(+2.06%)
Jun 15, 2020 20.39 20.93 20.33 20.83 514,627 +0.01(+0.05%)
Jun 12, 2020 20.85 21.00 20.59 20.82 687,500 +0.40(+1.96%)
Jun 11, 2020 21.03 21.07 20.26 20.42 991,929 -1.22(-5.64%)
Jun 10, 2020 21.61 21.78 21.54 21.64 446,676 +0.07(+0.32%)
Jun 09, 2020 21.65 21.71 21.52 21.57 448,924 -0.30(-1.37%)
Jun 08, 2020 21.72 21.91 21.65 21.87 369,703 +0.37(+1.72%)
Jun 05, 2020 21.37 21.63 21.37 21.50 447,400 +0.53(+2.53%)
Jun 04, 2020 21.20 21.20 20.91 20.97 408,263 -0.43(-2.01%)
Jun 03, 2020 21.16 21.47 21.16 21.40 309,530 +0.35(+1.66%)
Jun 02, 2020 21.11 21.23 20.90 21.05 523,155 +0.44(+2.13%)
Jun 01, 2020 20.40 20.68 20.40 20.61 549,264 +0.08(+0.39%)
May 29, 2020 20.62 20.72 20.39 20.53 676,900 -0.78(-3.66%)
May 28, 2020 21.33 21.54 21.23 21.31 582,476 +0.30(+1.43%)
May 27, 2020 20.82 21.03 20.71 21.01 686,113 +0.53(+2.59%)
May 26, 2020 20.26 20.57 20.26 20.48 553,141 +0.61(+3.07%)
May 22, 2020 19.95 19.95 19.78 19.87 366,000 -0.20(-1.00%)
May 21, 2020 20.32 20.35 20.04 20.07 597,001 -0.53(-2.57%)
May 20, 2020 20.50 20.80 20.50 20.60 378,389 +0.23(+1.13%)
May 19, 2020 20.37 20.53 20.29 20.37 390,704 -0.07(-0.34%)
May 18, 2020 20.14 20.48 20.14 20.44 476,547 +0.43(+2.15%)
May 15, 2020 19.90 20.13 19.88 20.01 277,300 +0.05(+0.25%)
May 14, 2020 19.74 20.01 19.44 19.96 683,613 -0.05(-0.25%)
May 13, 2020 20.38 20.39 19.89 20.01 508,928 -0.40(-1.96%)
May 12, 2020 20.70 20.80 20.39 20.41 567,401 -0.44(-2.11%)
May 11, 2020 21.00 21.00 20.69 20.85 886,095 +0.18(+0.87%)
May 08, 2020 20.52 20.69 20.49 20.67 348,100 +0.28(+1.37%)
May 07, 2020 20.38 20.51 20.25 20.39 324,661 -0.01(-0.05%)
May 06, 2020 20.40 20.51 20.30 20.40 447,629 +0.07(+0.34%)
May 05, 2020 20.10 20.46 20.10 20.33 523,234 +0.29(+1.45%)
May 04, 2020 20.08 20.08 19.86 20.04 462,276 -0.10(-0.50%)
May 01, 2020 20.59 20.63 19.99 20.14 449,600 -0.97(-4.59%)
Apr 30, 2020 21.35 21.35 20.95 21.11 396,106 -0.04(-0.19%)
Apr 29, 2020 21.20 21.30 21.05 21.15 381,571 +0.37(+1.78%)
Apr 28, 2020 21.00 21.07 20.67 20.78 660,121 +0.04(+0.19%)
Apr 27, 2020 20.62 20.81 20.47 20.74 439,474 +0.80(+4.01%)
Apr 24, 2020 19.92 20.00 19.68 19.94 517,000 +0.31(+1.58%)
Apr 23, 2020 20.00 20.10 19.54 19.63 584,272 -0.43(-2.14%)
Apr 22, 2020 20.14 20.14 19.64 20.06 1,226,535 -0.16(-0.79%)
Apr 21, 2020 20.49 20.54 20.22 20.22 568,615 -0.43(-2.08%)
Apr 20, 2020 20.80 20.97 20.65 20.65 481,971 -0.28(-1.34%)
Apr 17, 2020 20.86 20.93 20.65 20.93 401,800 +0.42(+2.05%)
Apr 16, 2020 20.63 20.67 20.36 20.51 394,262 -0.32(-1.54%)
Apr 15, 2020 20.95 21.02 20.67 20.83 570,584 -0.17(-0.81%)
Apr 14, 2020 21.09 21.20 20.90 21.00 733,418 -0.20(-0.94%)
Apr 13, 2020 21.24 21.25 20.94 21.20 421,930 +0.00(+0.00%)
Apr 09, 2020 21.24 21.41 21.08 21.20 362,900 -0.10(-0.47%)
Apr 08, 2020 21.12 21.51 20.81 21.30 661,144 +0.24(+1.14%)
Apr 07, 2020 21.68 21.86 21.02 21.06 775,149 -0.09(-0.43%)
Apr 06, 2020 20.51 21.23 20.49 21.15 854,369 +1.20(+6.02%)
Apr 03, 2020 19.98 20.28 19.78 19.95 415,900 -0.34(-1.68%)
Apr 02, 2020 20.04 20.48 20.01 20.29 556,758 -0.29(-1.41%)
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.