Canon Inc ADR (NY: CAJ )

25.12 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 42.10 43.00 42.00 42.74 95,000 +0.67(+1.59%)
May 29, 2003 41.55 42.45 41.55 42.07 81,700 +0.97(+2.36%)
May 28, 2003 40.53 41.25 40.53 41.10 81,400 +0.17(+0.42%)
May 27, 2003 40.60 40.93 40.41 40.93 92,200 -0.17(-0.41%)
May 23, 2003 41.15 41.30 40.87 41.10 39,000 +0.55(+1.36%)
May 22, 2003 39.90 40.65 39.84 40.55 56,400 +0.94(+2.37%)
May 21, 2003 39.50 39.72 39.48 39.61 57,800 -0.97(-2.39%)
May 20, 2003 40.25 40.68 40.25 40.58 45,600 +0.74(+1.86%)
May 19, 2003 40.05 40.33 39.84 39.84 44,900 -0.31(-0.77%)
May 16, 2003 40.27 40.30 39.87 40.15 49,400 -0.27(-0.67%)
May 15, 2003 40.25 40.50 40.23 40.42 90,000 +0.11(+0.27%)
May 14, 2003 40.71 40.71 40.07 40.31 46,300 -0.67(-1.63%)
May 13, 2003 40.90 41.15 40.77 40.98 100,100 -0.75(-1.80%)
May 12, 2003 41.50 41.85 41.48 41.73 289,100 -0.76(-1.79%)
May 09, 2003 42.10 42.50 41.89 42.49 85,000 +1.68(+4.12%)
May 08, 2003 41.00 41.10 40.80 40.81 78,600 -0.82(-1.97%)
May 07, 2003 42.00 42.00 41.50 41.63 54,200 -0.79(-1.86%)
May 06, 2003 41.82 42.70 41.82 42.42 202,200 +1.25(+3.04%)
May 05, 2003 41.05 41.70 41.05 41.17 128,300 +0.12(+0.29%)
May 02, 2003 40.00 41.40 40.00 41.05 115,000 +1.29(+3.24%)
May 01, 2003 39.86 39.95 39.48 39.76 91,100 -0.35(-0.87%)
Apr 30, 2003 39.80 40.32 39.80 40.11 100,000 +0.56(+1.42%)
Apr 29, 2003 39.55 39.72 39.10 39.55 76,300 -0.10(-0.25%)
Apr 28, 2003 39.25 39.65 39.00 39.65 68,300 +1.10(+2.85%)
Apr 25, 2003 38.75 38.75 38.41 38.55 145,500 +1.27(+3.41%)
Apr 24, 2003 37.60 37.60 37.18 37.28 136,100 +0.69(+1.89%)
Apr 23, 2003 35.80 36.74 35.75 36.59 290,100 +0.80(+2.24%)
Apr 22, 2003 35.17 35.79 35.02 35.79 81,400 +0.63(+1.79%)
Apr 21, 2003 35.02 35.30 35.01 35.16 37,600 -0.09(-0.26%)
Apr 17, 2003 35.23 35.25 34.95 35.25 62,900 +0.08(+0.23%)
Apr 16, 2003 35.00 35.44 35.00 35.17 54,600 +0.12(+0.34%)
Apr 15, 2003 34.80 35.20 34.70 35.05 63,700 +0.57(+1.65%)
Apr 14, 2003 34.14 34.48 34.00 34.48 175,000 -0.01(-0.03%)
Apr 11, 2003 34.40 34.80 34.19 34.49 153,800 -1.01(-2.85%)
Apr 10, 2003 35.50 35.52 35.25 35.50 118,400 +0.24(+0.68%)
Apr 09, 2003 35.35 35.50 35.15 35.26 40,900 -0.09(-0.25%)
Apr 08, 2003 35.90 35.91 35.30 35.35 61,500 -0.79(-2.19%)
Apr 07, 2003 36.05 36.45 36.05 36.14 88,500 +0.50(+1.40%)
Apr 04, 2003 35.85 35.85 35.45 35.64 67,400 -0.46(-1.27%)
Apr 03, 2003 36.10 36.26 35.85 36.10 84,600 +0.00(+0.00%)
Apr 02, 2003 35.61 36.44 35.61 36.10 144,800 +0.66(+1.86%)
Apr 01, 2003 35.09 35.50 35.09 35.44 57,000 +0.35(+1.00%)
Mar 31, 2003 35.20 35.21 34.80 35.09 74,700 -0.96(-2.66%)
Mar 28, 2003 35.95 36.10 35.80 36.05 60,600 -0.81(-2.20%)
Mar 27, 2003 36.70 36.90 36.44 36.86 44,900 +0.16(+0.44%)
Mar 26, 2003 36.27 37.04 36.27 36.70 99,600 +0.33(+0.91%)
Mar 25, 2003 36.12 36.53 36.09 36.37 81,800 -0.35(-0.95%)
Mar 24, 2003 37.00 37.19 36.70 36.72 131,700 +0.12(+0.33%)
Mar 21, 2003 36.38 36.60 36.14 36.60 81,300 +0.32(+0.88%)
Mar 20, 2003 35.95 36.33 35.70 36.28 110,800 -0.25(-0.68%)
Mar 19, 2003 36.40 36.64 36.34 36.53 71,700 +0.21(+0.58%)
Mar 18, 2003 36.29 36.49 36.04 36.32 132,600 +0.08(+0.22%)
Mar 17, 2003 35.13 36.25 34.91 36.24 86,100 +0.80(+2.26%)
Mar 14, 2003 35.75 35.80 35.28 35.44 89,000 +0.73(+2.10%)
Mar 13, 2003 34.43 34.74 34.21 34.71 91,900 +0.29(+0.84%)
Mar 12, 2003 33.93 34.50 33.90 34.42 76,200 +0.69(+2.05%)
Mar 11, 2003 33.86 34.04 33.51 33.73 115,000 -0.73(-2.12%)
Mar 10, 2003 34.86 34.93 34.40 34.46 51,500 -0.49(-1.40%)
Mar 07, 2003 34.96 35.15 34.80 34.95 108,100 -0.26(-0.74%)
Mar 06, 2003 35.15 35.35 34.97 35.21 102,100 -0.60(-1.68%)
Mar 05, 2003 35.75 36.04 35.70 35.81 55,200 -0.23(-0.64%)
Mar 04, 2003 36.15 36.28 35.86 36.04 95,300 -0.36(-0.99%)
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.