Canon Inc ADR (NY: CAJ )

23.08 USD +0.12 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 32.35 32.44 31.80 31.87 187,400 -0.95(-2.89%)
Sep 27, 2002 33.10 33.25 32.59 32.82 54,700 +0.22(+0.67%)
Sep 26, 2002 33.00 33.00 32.35 32.60 100,300 -0.55(-1.66%)
Sep 25, 2002 32.42 33.25 32.41 33.15 67,000 +0.65(+2.00%)
Sep 24, 2002 32.70 32.75 32.18 32.50 108,600 -0.70(-2.11%)
Sep 23, 2002 33.45 33.45 32.76 33.20 86,400 -0.39(-1.16%)
Sep 20, 2002 33.35 33.69 33.31 33.59 74,300 +0.53(+1.60%)
Sep 19, 2002 34.00 34.00 32.95 33.06 59,800 -1.94(-5.54%)
Sep 18, 2002 34.00 35.15 34.00 35.00 114,600 +0.98(+2.88%)
Sep 17, 2002 34.20 34.60 34.01 34.02 63,800 -0.29(-0.85%)
Sep 16, 2002 34.25 34.33 33.75 34.31 140,200 +0.05(+0.15%)
Sep 13, 2002 33.62 34.28 33.50 34.26 123,000 +0.54(+1.60%)
Sep 12, 2002 34.01 34.12 33.70 33.72 78,100 +0.24(+0.72%)
Sep 11, 2002 33.75 33.89 33.36 33.48 43,300 -0.07(-0.21%)
Sep 10, 2002 33.20 33.57 33.20 33.55 63,000 +0.44(+1.33%)
Sep 09, 2002 32.65 33.25 32.63 33.11 51,500 +0.47(+1.44%)
Sep 06, 2002 32.55 32.91 32.45 32.64 94,300 +0.09(+0.28%)
Sep 05, 2002 33.25 33.25 32.50 32.55 65,300 -0.30(-0.91%)
Sep 04, 2002 32.47 33.04 32.47 32.85 88,000 -0.01(-0.03%)
Sep 03, 2002 33.00 33.21 32.26 32.86 84,700 -1.38(-4.03%)
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%)
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.