Canon Inc ADR (NY: CAJ )

23.82 USD -0.16 (-0.67%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.82 29.47 28.82 29.03 773,068 -0.08(-0.27%)
Mar 30, 2009 29.44 29.53 28.83 29.11 674,130 -1.55(-5.06%)
Mar 26, 2009 30.02 30.80 29.96 30.66 927,736 +1.15(+3.90%)
Mar 25, 2009 29.00 30.00 28.95 29.51 1,248,678 +0.54(+1.86%)
Mar 24, 2009 28.76 29.40 28.62 28.97 700,561 -0.54(-1.83%)
Mar 23, 2009 28.93 29.56 28.92 29.51 1,145,556 +2.47(+9.13%)
Mar 20, 2009 27.75 27.96 27.02 27.04 1,349,930 -1.02(-3.64%)
Mar 19, 2009 28.34 28.67 28.04 28.06 1,157,440 +0.55(+2.00%)
Mar 18, 2009 26.48 27.80 26.34 27.51 1,345,832 -0.11(-0.40%)
Mar 17, 2009 26.84 27.65 26.60 27.62 1,111,777 +0.96(+3.60%)
Mar 16, 2009 26.65 27.40 26.35 26.66 1,309,586 +0.98(+3.82%)
Mar 13, 2009 25.17 25.82 25.06 25.68 0 +1.39(+5.72%)
Mar 12, 2009 23.56 24.30 23.29 24.29 740,634 +0.80(+3.41%)
Mar 11, 2009 23.10 23.64 23.10 23.49 724,837 +0.88(+3.89%)
Mar 10, 2009 21.93 22.68 21.71 22.61 646,170 +1.09(+5.07%)
Mar 09, 2009 21.67 22.00 21.23 21.52 1,237,402 -0.53(-2.40%)
Mar 06, 2009 22.16 22.59 21.51 22.05 0 +0.21(+0.96%)
Mar 05, 2009 22.49 22.68 21.74 21.84 580,738 -2.04(-8.54%)
Mar 04, 2009 23.70 24.17 23.52 23.88 843,605 +0.00(+0.00%)
Mar 02, 2009 24.50 24.76 23.81 23.88 954,606 -1.23(-4.90%)
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%)
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.