Canon Inc ADR (NY: CAJ )

24.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.86 28.92 28.78 28.80 273,980 -0.32(-1.10%)
Feb 27, 2019 29.29 29.33 29.06 29.12 314,337 -0.43(-1.46%)
Feb 26, 2019 29.40 29.59 29.30 29.55 327,869 +0.12(+0.41%)
Feb 25, 2019 29.52 29.58 29.37 29.43 290,261 +0.10(+0.34%)
Feb 22, 2019 29.22 29.35 29.22 29.33 247,300 +0.30(+1.03%)
Feb 21, 2019 29.15 29.17 28.99 29.03 361,071 -0.09(-0.31%)
Feb 20, 2019 29.15 29.26 29.11 29.12 308,433 +0.02(+0.07%)
Feb 19, 2019 29.03 29.19 28.98 29.10 356,694 -0.19(-0.65%)
Feb 15, 2019 29.00 29.30 28.98 29.29 373,000 +0.40(+1.38%)
Feb 14, 2019 28.92 29.02 28.81 28.89 489,330 -0.11(-0.38%)
Feb 13, 2019 29.02 29.15 28.99 29.00 507,677 +0.09(+0.31%)
Feb 12, 2019 28.87 28.97 28.77 28.91 467,726 +0.15(+0.52%)
Feb 11, 2019 28.75 28.84 28.70 28.76 509,203 +0.07(+0.24%)
Feb 08, 2019 28.63 28.72 28.52 28.69 271,700 -0.18(-0.62%)
Feb 07, 2019 28.97 29.01 28.74 28.87 291,089 -0.28(-0.96%)
Feb 06, 2019 29.14 29.27 29.11 29.15 259,938 +0.05(+0.17%)
Feb 05, 2019 29.01 29.18 29.01 29.10 379,175 +0.13(+0.45%)
Feb 04, 2019 28.88 28.99 28.84 28.97 280,930 +0.09(+0.31%)
Feb 01, 2019 28.94 28.95 28.84 28.88 364,500 +0.05(+0.17%)
Jan 31, 2019 28.66 28.84 28.55 28.83 397,969 -0.16(-0.55%)
Jan 30, 2019 28.92 29.12 28.75 28.99 237,919 +0.47(+1.65%)
Jan 29, 2019 28.59 28.72 28.51 28.52 296,281 -0.04(-0.14%)
Jan 28, 2019 28.61 28.61 28.46 28.56 216,679 -0.07(-0.24%)
Jan 25, 2019 28.58 28.75 28.50 28.63 312,300 +0.43(+1.52%)
Jan 24, 2019 28.22 28.27 28.11 28.20 245,066 +0.26(+0.93%)
Jan 23, 2019 27.94 27.99 27.82 27.94 278,702 +0.10(+0.36%)
Jan 22, 2019 28.09 28.09 27.76 27.84 294,071 -0.33(-1.17%)
Jan 18, 2019 28.21 28.26 28.09 28.17 518,200 +0.18(+0.64%)
Jan 17, 2019 27.88 28.06 27.74 27.99 283,887 -0.05(-0.18%)
Jan 16, 2019 28.02 28.16 28.02 28.04 247,661 +0.12(+0.43%)
Jan 15, 2019 28.04 28.08 27.86 27.92 363,195 -0.14(-0.50%)
Jan 14, 2019 28.05 28.19 28.02 28.06 280,153 -0.11(-0.39%)
Jan 11, 2019 28.12 28.22 28.03 28.17 249,200 +0.00(+0.00%)
Jan 10, 2019 28.00 28.20 27.98 28.17 270,376 +0.11(+0.39%)
Jan 09, 2019 28.06 28.13 27.91 28.06 319,074 +0.08(+0.29%)
Jan 08, 2019 27.96 28.04 27.81 27.98 419,230 +0.10(+0.36%)
Jan 07, 2019 27.87 28.02 27.75 27.88 614,253 +0.34(+1.23%)
Jan 04, 2019 27.23 27.58 27.06 27.54 461,600 +0.30(+1.10%)
Jan 03, 2019 27.51 27.56 27.17 27.24 485,535 -0.30(-1.09%)
Jan 02, 2019 27.23 27.57 27.21 27.54 347,925 -0.06(-0.22%)
Dec 31, 2018 27.45 27.61 27.27 27.60 605,800 +0.25(+0.91%)
Dec 28, 2018 27.26 27.49 27.14 27.35 453,300 +0.23(+0.85%)
Dec 27, 2018 26.64 27.13 26.64 27.12 811,163 +0.22(+0.82%)
Dec 26, 2018 26.60 26.91 26.47 26.90 803,805 +0.49(+1.86%)
Dec 24, 2018 26.54 26.69 26.36 26.41 299,000 -0.22(-0.83%)
Dec 21, 2018 27.00 27.12 26.62 26.63 530,200 -0.46(-1.70%)
Dec 20, 2018 27.30 27.32 26.89 27.09 568,779 -0.24(-0.88%)
Dec 19, 2018 27.70 27.89 27.24 27.33 683,166 -0.39(-1.41%)
Dec 18, 2018 27.80 27.94 27.66 27.72 552,508 +0.23(+0.84%)
Dec 17, 2018 27.69 27.79 27.39 27.49 599,146 -0.09(-0.33%)
Dec 14, 2018 27.66 27.74 27.54 27.58 389,600 -0.21(-0.76%)
Dec 13, 2018 27.89 27.93 27.72 27.79 388,286 +0.10(+0.36%)
Dec 12, 2018 27.80 27.89 27.68 27.69 426,035 +0.25(+0.91%)
Dec 11, 2018 27.70 27.83 27.36 27.44 611,600 -0.09(-0.33%)
Dec 10, 2018 27.58 27.62 27.21 27.53 679,335 -0.19(-0.69%)
Dec 07, 2018 27.96 28.10 27.62 27.72 416,000 -0.24(-0.86%)
Dec 06, 2018 27.77 27.97 27.46 27.96 423,669 -0.06(-0.21%)
Dec 04, 2018 28.60 28.64 28.01 28.02 633,600 -0.72(-2.51%)
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.