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 (%)
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%)
Jun 01, 2009 33.30 33.52 33.11 33.15 1,116,671 -0.02(-0.06%)
May 29, 2009 32.87 33.18 32.58 33.17 602,658 +0.02(+0.06%)
May 28, 2009 33.02 33.27 32.72 33.15 719,745 +0.29(+0.88%)
May 27, 2009 33.42 33.53 32.77 32.86 465,960 -1.22(-3.58%)
May 26, 2009 33.21 34.20 33.16 34.08 656,533 +0.55(+1.64%)
May 22, 2009 33.41 33.84 33.41 33.53 293,914 -0.07(-0.21%)
May 21, 2009 34.07 34.07 33.30 33.60 375,466 -1.06(-3.06%)
May 20, 2009 34.64 35.12 34.55 34.66 653,698 +0.35(+1.02%)
May 19, 2009 34.12 34.62 34.02 34.31 429,982 +0.19(+0.56%)
May 18, 2009 33.26 34.18 33.26 34.12 505,785 -0.02(-0.06%)
May 15, 2009 34.24 34.53 33.90 34.14 1,084,643 +0.98(+2.96%)
May 14, 2009 33.14 33.41 32.54 33.16 687,297 -0.24(-0.72%)
May 13, 2009 33.75 33.77 33.20 33.40 742,726 -1.43(-4.11%)
May 12, 2009 34.76 35.12 34.31 34.83 696,472 +1.03(+3.05%)
May 11, 2009 34.12 34.12 33.63 33.80 600,625 -1.04(-2.99%)
May 08, 2009 34.48 34.98 34.09 34.84 677,166 +1.25(+3.72%)
May 07, 2009 34.00 34.51 33.20 33.59 884,004 +0.07(+0.21%)
May 06, 2009 32.92 33.53 32.92 33.52 543,811 +0.65(+1.98%)
May 05, 2009 32.76 33.36 32.56 32.87 397,175 +0.04(+0.12%)
May 04, 2009 32.81 32.84 32.68 32.83 475,457 +0.79(+2.47%)
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.