Canon Inc ADR (NY: CAJ )

25.00 USD +0.66 (+2.71%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 37.50 37.56 36.95 37.15 68,500 +0.00(+0.00%)
Mar 28, 2002 37.50 37.56 36.95 37.15 68,500 +0.16(+0.43%)
Mar 27, 2002 36.40 37.19 36.40 36.99 62,900 +0.12(+0.33%)
Mar 26, 2002 36.68 37.49 36.60 36.87 53,300 +0.37(+1.01%)
Mar 25, 2002 37.20 37.20 36.40 36.50 51,700 -0.80(-2.14%)
Mar 22, 2002 37.32 37.49 36.91 37.30 53,000 -0.02(-0.05%)
Mar 21, 2002 36.84 37.32 36.50 37.32 62,300 +0.48(+1.30%)
Mar 20, 2002 37.00 37.05 36.61 36.84 54,800 -1.17(-3.08%)
Mar 19, 2002 38.00 38.12 37.51 38.01 81,500 +1.45(+3.97%)
Mar 18, 2002 36.95 36.96 36.37 36.56 77,600 -1.05(-2.79%)
Mar 15, 2002 36.93 38.00 36.93 37.61 74,500 +0.89(+2.42%)
Mar 14, 2002 37.20 37.75 36.66 36.72 167,200 +0.42(+1.16%)
Mar 13, 2002 37.10 37.10 36.23 36.30 75,100 +0.10(+0.28%)
Mar 12, 2002 35.90 36.49 35.52 36.20 89,000 -0.54(-1.47%)
Mar 11, 2002 36.80 37.00 36.40 36.74 134,100 -0.91(-2.42%)
Mar 08, 2002 37.30 37.95 37.20 37.65 155,400 -0.75(-1.95%)
Mar 07, 2002 38.50 38.78 38.05 38.40 105,500 +0.83(+2.21%)
Mar 06, 2002 36.35 37.75 36.35 37.57 105,700 +0.19(+0.51%)
Mar 05, 2002 37.60 37.60 37.00 37.38 125,200 -1.02(-2.66%)
Mar 04, 2002 37.40 38.85 37.38 38.40 103,400 +1.81(+4.95%)
Mar 01, 2002 35.50 36.63 35.50 36.59 121,600 +1.95(+5.63%)
Feb 28, 2002 34.97 35.13 34.50 34.64 147,400 +0.58(+1.70%)
Feb 27, 2002 33.45 34.50 33.45 34.06 64,600 +0.66(+1.98%)
Feb 26, 2002 33.30 33.70 32.87 33.40 101,000 -1.00(-2.91%)
Feb 25, 2002 34.06 34.45 33.86 34.40 98,800 +0.20(+0.58%)
Feb 22, 2002 34.40 34.40 34.00 34.20 151,900 +0.75(+2.24%)
Feb 21, 2002 33.35 34.30 33.35 33.45 120,600 +0.22(+0.66%)
Feb 20, 2002 32.57 33.23 32.55 33.23 57,600 +0.66(+2.03%)
Feb 19, 2002 32.87 32.91 32.40 32.57 68,900 -1.39(-4.09%)
Feb 18, 2002 34.06 34.06 33.86 33.96 64,800 +0.00(+0.00%)
Feb 15, 2002 34.06 34.06 33.86 33.96 64,800 -0.35(-1.02%)
Feb 14, 2002 34.31 34.61 34.00 34.31 70,900 +0.06(+0.18%)
Feb 13, 2002 34.25 34.60 34.05 34.25 100,700 +1.25(+3.79%)
Feb 12, 2002 32.90 33.30 32.81 33.00 42,400 -0.15(-0.45%)
Feb 11, 2002 32.57 33.22 32.57 33.15 74,800 +0.76(+2.35%)
Feb 08, 2002 32.35 32.68 32.05 32.39 106,500 +0.79(+2.50%)
Feb 07, 2002 31.35 31.90 31.29 31.60 132,800 +0.85(+2.76%)
Feb 06, 2002 31.00 31.05 30.55 30.75 37,300 -0.04(-0.13%)
Feb 05, 2002 31.25 31.25 30.78 30.79 97,500 -1.36(-4.23%)
Feb 04, 2002 32.50 32.50 32.03 32.15 122,400 -0.41(-1.26%)
Feb 01, 2002 33.15 33.15 32.35 32.56 142,300 -0.60(-1.81%)
Jan 31, 2002 33.00 33.25 32.85 33.16 63,200 +0.75(+2.31%)
Jan 30, 2002 31.70 32.50 31.39 32.41 131,300 +0.51(+1.60%)
Jan 29, 2002 32.90 32.90 31.52 31.90 143,200 -1.45(-4.35%)
Jan 28, 2002 32.86 33.59 32.86 33.35 77,400 +0.30(+0.91%)
Jan 25, 2002 33.00 33.15 32.45 33.05 140,100 +0.96(+2.99%)
Jan 24, 2002 32.00 32.65 31.90 32.09 78,200 +0.64(+2.03%)
Jan 23, 2002 31.15 31.89 30.96 31.45 152,400 +0.08(+0.26%)
Jan 22, 2002 32.00 32.01 31.35 31.37 122,400 -1.26(-3.86%)
Jan 21, 2002 32.77 32.77 32.40 32.63 100,000 +0.00(+0.00%)
Jan 18, 2002 32.77 32.77 32.40 32.63 100,000 -0.48(-1.45%)
Jan 17, 2002 32.90 33.14 32.80 33.11 179,600 +0.11(+0.33%)
Jan 16, 2002 33.45 33.45 32.88 33.00 81,200 -1.05(-3.08%)
Jan 15, 2002 34.06 34.28 33.85 34.05 99,100 -0.03(-0.09%)
Jan 14, 2002 34.75 34.75 33.85 34.08 77,500 -0.89(-2.55%)
Jan 11, 2002 34.50 35.15 34.30 34.97 102,000 +0.51(+1.48%)
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.