Canon Inc ADR (NY: CAJ )

23.96 USD +0.14 (+0.59%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.89 44.24 43.88 44.04 100,630 +0.16(+0.36%)
Dec 29, 2011 43.44 43.93 43.44 43.88 154,280 +0.48(+1.11%)
Dec 28, 2011 43.85 43.94 43.34 43.40 113,830 -0.56(-1.27%)
Dec 27, 2011 44.18 44.27 43.96 43.96 213,943 -0.51(-1.15%)
Dec 23, 2011 44.20 44.55 44.09 44.47 134,436 +0.35(+0.79%)
Dec 21, 2011 44.02 44.33 43.88 44.12 302,330 +0.02(+0.05%)
Dec 20, 2011 43.98 44.31 43.84 44.10 516,745 +0.83(+1.92%)
Dec 19, 2011 43.64 43.80 43.24 43.27 255,574 +0.25(+0.58%)
Dec 16, 2011 43.34 43.76 42.91 43.02 168,859 -0.51(-1.17%)
Dec 15, 2011 43.75 43.85 43.43 43.53 101,543 +0.08(+0.18%)
Dec 14, 2011 43.68 43.77 43.27 43.45 198,454 -0.61(-1.38%)
Dec 13, 2011 44.60 44.80 43.85 44.06 178,929 -0.33(-0.74%)
Dec 12, 2011 44.19 44.48 44.06 44.39 110,551 -0.37(-0.83%)
Dec 09, 2011 44.21 44.80 44.21 44.76 115,046 +0.83(+1.89%)
Dec 08, 2011 44.49 44.64 43.85 43.93 159,258 -0.89(-1.99%)
Dec 07, 2011 44.32 44.91 44.28 44.82 225,539 +0.47(+1.06%)
Dec 06, 2011 44.07 44.47 44.04 44.35 166,909 +0.15(+0.34%)
Dec 05, 2011 44.31 44.44 43.97 44.20 149,142 +0.27(+0.61%)
Dec 02, 2011 44.37 44.43 43.92 43.93 130,802 -0.37(-0.84%)
Dec 01, 2011 44.58 44.66 44.22 44.30 128,433 -0.71(-1.58%)
Nov 30, 2011 44.99 45.11 44.58 45.01 262,943 +1.41(+3.23%)
Nov 29, 2011 43.49 43.70 43.31 43.60 226,268 +0.60(+1.40%)
Nov 28, 2011 43.17 43.39 42.83 43.00 322,823 +0.32(+0.75%)
Nov 25, 2011 42.59 43.05 42.54 42.68 170,234 +0.98(+2.35%)
Nov 23, 2011 42.26 42.26 41.70 41.70 179,619 -0.77(-1.81%)
Nov 22, 2011 42.55 42.77 42.28 42.47 143,460 -0.37(-0.86%)
Nov 21, 2011 43.00 43.01 42.54 42.84 221,225 -0.72(-1.65%)
Nov 18, 2011 43.62 43.72 43.36 43.56 197,055 +0.37(+0.86%)
Nov 17, 2011 43.64 43.64 42.93 43.19 245,640 -0.32(-0.74%)
Nov 16, 2011 43.90 44.26 43.45 43.51 358,014 -0.44(-1.00%)
Nov 15, 2011 44.06 44.08 43.59 43.95 197,824 -0.25(-0.57%)
Nov 14, 2011 44.29 44.35 43.89 44.20 377,868 -0.60(-1.34%)
Nov 11, 2011 44.24 44.90 43.93 44.80 514,453 +1.35(+3.11%)
Nov 10, 2011 43.59 43.81 43.17 43.45 160,079 +0.16(+0.37%)
Nov 09, 2011 43.77 43.77 43.06 43.29 278,714 -1.14(-2.57%)
Nov 08, 2011 44.22 44.51 44.01 44.43 256,780 +0.33(+0.75%)
Nov 07, 2011 43.98 44.15 43.75 44.10 379,700 -0.50(-1.12%)
Nov 04, 2011 44.74 44.78 44.25 44.60 393,643 -0.77(-1.70%)
Nov 03, 2011 45.23 45.55 44.91 45.37 184,604 +0.33(+0.73%)
Nov 02, 2011 45.08 45.20 44.67 45.04 220,941 +0.17(+0.38%)
Nov 01, 2011 44.74 45.29 44.53 44.87 271,190 -0.68(-1.49%)
Oct 31, 2011 46.08 46.10 45.55 45.55 222,824 -1.56(-3.31%)
Oct 28, 2011 46.99 47.18 46.87 47.11 232,557 -0.20(-0.42%)
Oct 27, 2011 47.09 47.60 46.86 47.31 326,720 +1.05(+2.27%)
Oct 26, 2011 46.19 46.47 45.74 46.26 510,289 +1.15(+2.55%)
Oct 25, 2011 46.33 46.33 44.99 45.11 759,386 -1.78(-3.80%)
Oct 24, 2011 46.34 46.95 46.34 46.89 111,074 +0.55(+1.19%)
Oct 21, 2011 45.99 46.38 45.98 46.34 255,121 +1.20(+2.66%)
Oct 20, 2011 45.00 45.22 44.68 45.14 134,297 +0.10(+0.22%)
Oct 19, 2011 45.09 45.41 44.91 45.04 244,586 +0.06(+0.13%)
Oct 18, 2011 44.47 45.30 44.09 44.98 328,660 +0.35(+0.78%)
Oct 17, 2011 45.02 45.05 44.49 44.63 605,042 -0.88(-1.93%)
Oct 14, 2011 45.42 45.54 45.14 45.51 360,111 -0.51(-1.11%)
Oct 13, 2011 46.08 46.09 45.64 46.02 163,850 -0.45(-0.97%)
Oct 12, 2011 46.43 46.77 46.09 46.47 203,763 +0.47(+1.02%)
Oct 11, 2011 45.95 46.22 45.72 46.00 148,500 -0.38(-0.82%)
Oct 10, 2011 45.70 46.38 45.69 46.38 149,241 +1.24(+2.75%)
Oct 07, 2011 45.64 45.81 45.09 45.14 239,465 -1.30(-2.80%)
Oct 06, 2011 46.32 46.45 46.13 46.44 218,355 +1.12(+2.47%)
Oct 05, 2011 44.65 45.43 44.50 45.32 306,489 +0.82(+1.84%)
Oct 04, 2011 43.87 44.55 43.36 44.50 809,225 -0.09(-0.20%)
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.