Canon Inc ADR (NY: CAJ )

24.43 USD +0.88 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 34.25 34.67 34.20 34.24 31,100 -0.55(-1.58%)
Aug 29, 2002 34.05 35.20 34.00 34.79 57,600 +0.49(+1.43%)
Aug 28, 2002 35.16 35.16 34.17 34.30 260,000 -1.85(-5.12%)
Aug 27, 2002 36.40 36.40 36.05 36.15 61,600 -0.55(-1.50%)
Aug 26, 2002 36.65 36.97 36.43 36.70 85,700 +0.53(+1.47%)
Aug 23, 2002 36.30 36.34 36.00 36.17 210,000 -0.23(-0.63%)
Aug 22, 2002 36.55 36.65 36.05 36.40 74,200 -0.15(-0.41%)
Aug 21, 2002 36.19 36.65 36.15 36.55 320,000 +0.45(+1.25%)
Aug 20, 2002 36.15 36.39 36.10 36.10 47,100 +0.05(+0.14%)
Aug 16, 2002 35.94 36.42 35.90 36.05 154,600 +0.36(+1.01%)
Aug 15, 2002 35.42 35.90 34.95 35.69 170,300 +0.27(+0.76%)
Aug 14, 2002 34.86 35.70 34.70 35.42 125,900 +0.56(+1.61%)
Aug 13, 2002 35.30 35.49 34.83 34.86 63,100 -1.15(-3.19%)
Aug 12, 2002 36.00 36.10 35.55 36.01 171,400 +1.06(+3.03%)
Aug 07, 2002 34.50 35.05 34.50 34.95 136,600 +1.91(+5.78%)
Aug 06, 2002 32.69 33.59 32.69 33.04 118,000 +0.42(+1.29%)
Aug 05, 2002 33.61 33.65 32.60 32.62 82,700 -1.09(-3.23%)
Aug 02, 2002 33.87 34.28 33.40 33.71 94,600 +0.51(+1.54%)
Aug 01, 2002 33.75 33.75 33.10 33.20 75,800 -0.70(-2.06%)
Jul 31, 2002 33.89 33.95 33.00 33.90 100,000 +0.15(+0.44%)
Jul 30, 2002 33.50 33.78 33.46 33.75 75,400 +1.16(+3.56%)
Jul 29, 2002 31.88 32.64 31.62 32.59 169,400 +0.74(+2.32%)
Jul 26, 2002 31.55 32.50 31.20 31.85 101,900 -1.00(-3.04%)
Jul 25, 2002 33.70 33.70 32.35 32.85 77,800 -0.85(-2.52%)
Jul 24, 2002 32.65 33.90 32.20 33.70 132,800 +0.05(+0.15%)
Jul 23, 2002 34.35 34.96 33.55 33.65 114,900 -0.90(-2.60%)
Jul 22, 2002 34.35 35.10 34.35 34.55 130,400 +0.20(+0.58%)
Jul 19, 2002 35.05 35.20 34.00 34.35 90,400 -1.11(-3.13%)
Jul 17, 2002 35.55 35.80 34.99 35.46 141,500 -0.69(-1.91%)
Jul 12, 2002 36.40 36.95 35.90 36.15 69,300 -0.75(-2.03%)
Jul 11, 2002 36.70 37.34 35.95 36.90 110,600 +0.16(+0.44%)
Jul 10, 2002 37.00 37.35 36.70 36.74 131,300 -0.36(-0.97%)
Jul 09, 2002 37.28 37.28 37.10 37.10 162,000 +0.32(+0.87%)
Jul 08, 2002 37.38 37.38 36.78 36.78 131,300 -1.62(-4.22%)
Jul 05, 2002 37.15 38.60 37.11 38.40 80,600 +0.25(+0.66%)
Jul 04, 2002 37.82 38.40 37.54 38.15 80,900 +0.00(+0.00%)
Jul 03, 2002 37.82 38.40 37.54 38.15 80,900 +0.99(+2.66%)
Jul 02, 2002 37.40 37.70 36.91 37.16 106,500 +0.63(+1.72%)
Jul 01, 2002 37.25 37.74 36.53 36.53 58,300 -1.30(-3.44%)
Jun 28, 2002 37.85 38.20 37.60 37.83 63,900 +1.38(+3.79%)
Jun 27, 2002 35.80 36.51 35.80 36.45 56,000 +0.76(+2.13%)
Jun 26, 2002 35.65 36.25 35.06 35.69 143,000 -0.31(-0.86%)
Jun 25, 2002 36.64 36.65 35.96 36.00 70,900 +0.45(+1.27%)
Jun 21, 2002 35.50 36.00 35.50 35.55 30,000 -0.49(-1.36%)
Jun 20, 2002 36.37 36.58 35.88 36.04 140,400 -0.21(-0.58%)
Jun 19, 2002 37.05 37.05 36.25 36.25 94,800 -0.60(-1.63%)
Jun 18, 2002 36.50 37.02 36.37 36.85 56,600 -0.11(-0.30%)
Jun 17, 2002 36.65 37.15 36.60 36.96 91,400 -0.10(-0.27%)
Jun 14, 2002 37.25 37.25 36.60 37.06 100,000 -1.14(-2.98%)
Jun 12, 2002 37.97 38.46 37.85 38.20 97,200 +0.26(+0.69%)
Jun 11, 2002 37.77 38.50 37.77 37.94 107,000 +0.32(+0.85%)
Jun 10, 2002 38.30 38.33 37.55 37.62 61,400 -0.91(-2.36%)
Jun 07, 2002 38.30 38.70 38.15 38.53 75,200 +0.23(+0.60%)
Jun 06, 2002 39.20 39.20 38.10 38.30 69,500 -0.99(-2.52%)
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.