Canon Inc ADR (NY: CAJ )

23.36 USD -0.55 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.32 38.33 38.00 38.21 537,559 -1.26(-3.19%)
Aug 28, 2009 39.39 39.69 39.22 39.47 376,462 +0.48(+1.23%)
Aug 27, 2009 38.85 39.03 38.55 38.99 534,246 -0.07(-0.18%)
Aug 26, 2009 39.10 39.25 38.79 39.06 935,118 -0.29(-0.74%)
Aug 25, 2009 39.25 39.57 39.12 39.35 456,020 +0.23(+0.59%)
Aug 24, 2009 38.94 39.25 38.86 39.12 513,529 +1.14(+3.00%)
Aug 21, 2009 37.62 38.12 37.51 37.98 455,574 +0.38(+1.01%)
Aug 20, 2009 37.01 37.69 36.99 37.60 615,594 +1.33(+3.67%)
Aug 19, 2009 35.94 36.52 35.71 36.27 392,685 +0.33(+0.92%)
Aug 18, 2009 35.49 36.05 34.65 35.94 793,598 +1.54(+4.48%)
Aug 17, 2009 34.70 34.80 34.25 34.40 346,832 -1.13(-3.18%)
Aug 14, 2009 36.12 36.12 35.29 35.53 304,886 -0.38(-1.06%)
Aug 13, 2009 35.97 36.03 35.49 35.91 720,142 +0.09(+0.25%)
Aug 12, 2009 35.55 36.11 35.29 35.82 719,278 +0.27(+0.76%)
Aug 11, 2009 35.72 35.81 35.51 35.55 340,992 -0.17(-0.48%)
Aug 10, 2009 35.54 35.94 35.54 35.72 649,001 +0.09(+0.25%)
Aug 07, 2009 35.60 36.19 35.60 35.63 574,648 +0.06(+0.17%)
Aug 06, 2009 35.62 35.80 35.33 35.57 1,784,227 -0.26(-0.73%)
Aug 05, 2009 35.73 36.01 35.54 35.83 513,521 -0.48(-1.32%)
Aug 04, 2009 36.43 36.43 36.15 36.31 177,914 -0.49(-1.33%)
Aug 03, 2009 36.80 36.94 36.55 36.80 303,556 -0.22(-0.59%)
Jul 31, 2009 36.75 37.21 36.71 37.02 441,793 +0.69(+1.90%)
Jul 30, 2009 36.06 36.58 35.85 36.33 359,931 +0.43(+1.20%)
Jul 29, 2009 35.51 36.00 35.51 35.90 410,647 -0.15(-0.42%)
Jul 28, 2009 35.35 36.07 35.33 36.05 823,638 +0.52(+1.46%)
Jul 27, 2009 35.46 35.56 35.14 35.53 264,372 +0.39(+1.11%)
Jul 24, 2009 34.60 35.48 34.57 35.14 441,098 +1.10(+3.23%)
Jul 23, 2009 33.40 34.25 33.40 34.04 353,650 +0.40(+1.19%)
Jul 22, 2009 33.41 33.89 33.39 33.64 484,125 -0.28(-0.83%)
Jul 21, 2009 34.19 34.22 33.71 33.92 715,451 +0.29(+0.86%)
Jul 20, 2009 33.25 33.67 33.25 33.63 225,790 +0.50(+1.51%)
Jul 17, 2009 33.34 33.34 33.01 33.13 393,822 -0.28(-0.84%)
Jul 16, 2009 33.00 33.59 32.98 33.41 509,117 +0.37(+1.12%)
Jul 15, 2009 32.55 33.15 32.55 33.04 433,941 +0.48(+1.47%)
Jul 14, 2009 32.31 32.69 32.31 32.56 188,174 +0.36(+1.12%)
Jul 13, 2009 31.95 32.30 31.95 32.20 268,338 +0.56(+1.77%)
Jul 10, 2009 31.45 31.72 31.33 31.64 371,654 -0.09(-0.28%)
Jul 09, 2009 31.53 31.96 31.53 31.73 443,790 +0.03(+0.09%)
Jul 08, 2009 31.84 31.90 31.41 31.70 518,990 +0.15(+0.48%)
Jul 07, 2009 32.14 32.14 31.47 31.55 731,452 -0.76(-2.35%)
Jul 06, 2009 32.25 32.46 32.06 32.31 416,160 +1.03(+3.29%)
Jul 02, 2009 31.75 31.83 31.24 31.28 398,001 -1.27(-3.90%)
Jul 01, 2009 32.54 32.93 32.52 32.55 392,898 +0.02(+0.06%)
Jun 30, 2009 32.96 32.96 32.24 32.53 429,025 -0.90(-2.69%)
Jun 29, 2009 33.63 33.63 33.14 33.43 352,770 -0.47(-1.39%)
Jun 26, 2009 34.02 34.06 33.73 33.90 363,731 -0.49(-1.42%)
Jun 25, 2009 33.82 34.42 33.75 34.39 461,162 +0.70(+2.08%)
Jun 24, 2009 33.50 34.16 33.50 33.69 396,297 +0.97(+2.96%)
Jun 23, 2009 32.37 32.94 32.37 32.72 267,169 +0.14(+0.43%)
Jun 22, 2009 33.20 33.20 32.43 32.58 325,315 -1.03(-3.06%)
Jun 19, 2009 33.58 33.79 33.49 33.61 349,872 +1.25(+3.86%)
Jun 18, 2009 32.44 32.61 32.21 32.36 298,420 -0.63(-1.91%)
Jun 17, 2009 33.01 33.18 32.60 32.99 415,613 -0.07(-0.21%)
Jun 16, 2009 33.30 33.69 33.00 33.06 430,250 -0.15(-0.45%)
Jun 15, 2009 34.01 34.04 32.91 33.21 380,379 -1.31(-3.79%)
Jun 12, 2009 34.28 34.55 34.14 34.52 495,922 -0.09(-0.26%)
Jun 11, 2009 34.23 34.94 34.11 34.61 372,362 +0.43(+1.26%)
Jun 10, 2009 34.58 34.58 33.78 34.18 394,960 -0.29(-0.84%)
Jun 09, 2009 34.25 34.71 34.23 34.47 456,913 +0.50(+1.47%)
Jun 08, 2009 33.64 34.29 33.50 33.97 705,456 +0.46(+1.37%)
Jun 05, 2009 33.82 33.89 33.36 33.51 844,749 +0.92(+2.82%)
Jun 04, 2009 32.32 32.67 32.18 32.59 443,370 +0.21(+0.65%)
Jun 03, 2009 32.70 32.85 32.05 32.38 580,864 -0.97(-2.91%)
Jun 02, 2009 32.93 33.60 32.93 33.35 791,757 +0.20(+0.60%)
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.