Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.03 25.47 24.92 25.11 0 +0.53(+2.16%)
Feb 26, 2009 25.39 25.55 24.44 24.58 1,422,104 -0.90(-3.53%)
Feb 25, 2009 25.44 25.93 25.09 25.48 1,312,584 +0.33(+1.31%)
Feb 24, 2009 24.27 25.29 24.27 25.15 1,196,706 +1.08(+4.49%)
Feb 23, 2009 24.97 25.02 23.96 24.07 1,028,309 -0.04(-0.17%)
Feb 20, 2009 23.86 24.40 23.73 24.11 914,662 -0.30(-1.23%)
Feb 19, 2009 24.80 25.10 24.33 24.41 748,344 -0.56(-2.24%)
Feb 18, 2009 24.96 25.43 24.65 24.97 1,537,383 +0.16(+0.64%)
Feb 17, 2009 25.27 25.42 24.81 24.81 1,015,408 -1.71(-6.45%)
Feb 13, 2009 26.71 26.89 26.45 26.52 655,344 -0.26(-0.97%)
Feb 12, 2009 26.75 26.85 26.10 26.78 717,574 -0.92(-3.32%)
Feb 11, 2009 27.64 28.08 27.37 27.70 508,071 +0.01(+0.04%)
Feb 10, 2009 28.70 28.71 27.49 27.69 988,142 -1.04(-3.62%)
Feb 09, 2009 28.14 28.91 28.14 28.73 621,311 +0.01(+0.03%)
Feb 06, 2009 27.95 28.93 27.95 28.72 627,705 +1.12(+4.06%)
Feb 05, 2009 26.87 27.84 26.77 27.60 997,507 -0.22(-0.79%)
Feb 04, 2009 27.97 28.42 27.60 27.82 872,994 +0.36(+1.31%)
Feb 03, 2009 26.92 27.56 26.64 27.46 793,790 +1.21(+4.61%)
Feb 02, 2009 25.81 26.34 25.75 26.25 714,678 -0.71(-2.63%)
Jan 30, 2009 27.95 28.13 26.84 26.96 0 -1.39(-4.90%)
Jan 29, 2009 29.00 29.33 28.30 28.35 793,531 -0.85(-2.91%)
Jan 28, 2009 28.94 29.68 28.88 29.20 742,469 +0.36(+1.25%)
Jan 27, 2009 28.40 29.00 28.40 28.84 891,536 +0.85(+3.04%)
Jan 26, 2009 27.95 28.44 27.68 27.99 950,468 -0.68(-2.37%)
Jan 23, 2009 28.01 28.97 27.81 28.67 1,045,296 -0.58(-1.98%)
Jan 22, 2009 29.36 29.58 28.77 29.25 1,018,371 -1.62(-5.25%)
Jan 21, 2009 30.30 30.91 30.05 30.87 1,153,231 +1.29(+4.36%)
Jan 20, 2009 30.60 30.78 29.54 29.58 861,027 -1.46(-4.70%)
Jan 16, 2009 30.97 31.59 30.40 31.04 753,667 -0.11(-0.35%)
Jan 15, 2009 31.01 31.41 30.28 31.15 1,128,170 +0.05(+0.16%)
Jan 14, 2009 31.90 31.95 30.75 31.10 1,670,869 -1.14(-3.54%)
Jan 13, 2009 32.57 32.70 32.00 32.24 1,249,756 -1.34(-3.99%)
Jan 12, 2009 34.26 34.26 33.17 33.58 916,780 -0.21(-0.62%)
Jan 09, 2009 34.40 34.48 33.71 33.79 639,167 -1.06(-3.04%)
Jan 08, 2009 34.70 34.91 34.16 34.85 691,890 +0.20(+0.58%)
Jan 07, 2009 35.24 35.25 34.21 34.65 2,011,265 +2.03(+6.22%)
Jan 06, 2009 32.05 32.84 31.85 32.62 1,759,621 +1.64(+5.29%)
Jan 05, 2009 31.13 31.56 30.84 30.98 1,036,938 -0.73(-2.30%)
Jan 02, 2009 30.92 31.93 30.92 31.71 0 +0.31(+0.99%)
Jan 01, 2009 30.81 31.75 30.81 31.40 0 +0.00(+0.00%)
Dec 31, 2008 30.81 31.75 30.81 31.40 486,254 +0.35(+1.13%)
Dec 30, 2008 29.97 31.10 29.97 31.05 530,606 +1.35(+4.55%)
Dec 29, 2008 29.88 29.88 29.25 29.70 546,603 -0.18(-0.60%)
Dec 26, 2008 29.80 29.95 29.50 29.88 354,392 -0.12(-0.40%)
Dec 24, 2008 29.62 30.18 29.51 30.00 306,977 +0.09(+0.30%)
Dec 23, 2008 30.05 30.59 29.72 29.91 624,672 -0.50(-1.64%)
Dec 22, 2008 31.07 31.07 29.98 30.41 617,369 +0.41(+1.37%)
Dec 19, 2008 30.18 30.63 29.91 30.00 755,257 +0.17(+0.57%)
Dec 18, 2008 30.60 30.99 29.43 29.83 825,958 -1.47(-4.70%)
Dec 17, 2008 31.00 31.51 30.88 31.30 919,845 -0.01(-0.03%)
Dec 16, 2008 29.76 31.32 29.60 31.31 850,560 +1.71(+5.78%)
Dec 15, 2008 29.63 30.06 29.12 29.60 826,424 +0.10(+0.34%)
Dec 12, 2008 28.65 29.70 28.65 29.50 796,506 +0.60(+2.08%)
Dec 11, 2008 29.54 29.88 28.78 28.90 1,100,710 -0.92(-3.09%)
Dec 10, 2008 29.12 29.98 29.12 29.82 721,938 +0.94(+3.25%)
Dec 09, 2008 28.86 29.59 28.69 28.88 884,047 -0.60(-2.04%)
Dec 08, 2008 28.80 29.80 28.79 29.48 789,624 +1.42(+5.06%)
Dec 05, 2008 26.59 28.12 26.57 28.06 0 +0.70(+2.56%)
Dec 04, 2008 27.53 28.24 27.00 27.36 743,842 -1.75(-6.01%)
Dec 03, 2008 28.44 29.24 27.73 29.11 1,076,160 -0.16(-0.55%)
Dec 02, 2008 29.69 29.69 28.32 29.27 953,297 +1.59(+5.74%)
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.