Canon Inc ADR (NY: CAJ )

24.17 USD +0.22 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 37.00 37.00 36.51 36.76 58,500 +0.23(+0.63%)
Oct 30, 2002 35.95 36.67 35.87 36.53 133,300 +1.33(+3.78%)
Oct 29, 2002 35.12 35.35 34.62 35.20 240,000 +0.08(+0.23%)
Oct 28, 2002 35.50 35.60 35.00 35.12 58,100 +0.37(+1.06%)
Oct 25, 2002 34.25 34.85 34.25 34.75 92,100 +1.17(+3.48%)
Oct 24, 2002 34.05 34.17 33.32 33.58 109,500 -0.47(-1.38%)
Oct 23, 2002 33.21 34.05 33.21 34.05 79,200 +0.83(+2.50%)
Oct 22, 2002 33.90 33.90 33.20 33.22 98,300 -1.28(-3.71%)
Oct 21, 2002 33.60 34.65 33.55 34.50 58,500 +0.40(+1.17%)
Oct 18, 2002 33.96 34.15 33.74 34.10 97,500 +0.50(+1.49%)
Oct 17, 2002 33.40 33.73 33.20 33.60 98,200 +1.23(+3.80%)
Oct 16, 2002 32.85 32.93 32.15 32.37 1,840,000 -0.78(-2.35%)
Oct 15, 2002 32.20 33.15 32.15 33.15 118,400 +1.70(+5.41%)
Oct 14, 2002 31.50 31.50 31.10 31.45 54,600 -0.21(-0.66%)
Oct 11, 2002 30.68 31.76 30.68 31.66 88,200 +1.06(+3.46%)
Oct 10, 2002 30.00 30.60 30.00 30.60 72,400 +0.36(+1.19%)
Oct 09, 2002 30.30 30.70 30.10 30.24 78,100 -0.16(-0.53%)
Oct 08, 2002 30.11 30.50 30.00 30.40 93,600 +0.25(+0.83%)
Oct 07, 2002 30.50 31.01 30.07 30.15 86,200 -1.85(-5.78%)
Oct 04, 2002 32.11 32.42 31.90 32.00 160,000 +0.27(+0.85%)
Oct 03, 2002 31.58 32.04 31.58 31.73 46,700 +0.40(+1.28%)
Oct 02, 2002 31.72 31.95 31.26 31.33 88,500 -1.88(-5.66%)
Oct 01, 2002 32.02 33.24 31.95 33.21 91,300 +1.34(+4.20%)
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%)
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.