Canon Inc ADR (NY: CAJ )

24.17 USD +0.22 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.16 34.23 34.02 34.04 290,333 -0.12(-0.35%)
May 30, 2018 34.05 34.25 33.85 34.16 390,961 +0.10(+0.29%)
May 29, 2018 34.22 34.25 33.95 34.06 445,243 -0.29(-0.84%)
May 25, 2018 34.35 34.35 34.35 0 +0.27(+0.79%)
May 24, 2018 34.17 34.23 33.94 34.08 237,448 -0.17(-0.50%)
May 23, 2018 34.17 34.25 34.09 34.25 229,990 +0.11(+0.32%)
May 22, 2018 34.28 34.32 34.14 34.14 217,230 -0.10(-0.29%)
May 21, 2018 34.30 34.31 34.19 34.24 203,500 -0.01(-0.03%)
May 18, 2018 34.33 34.45 34.22 34.25 332,675 +0.03(+0.09%)
May 17, 2018 34.27 34.35 34.17 34.22 392,245 -0.08(-0.23%)
May 16, 2018 34.32 34.33 34.19 34.30 267,661 +0.02(+0.06%)
May 15, 2018 34.40 34.40 34.20 34.28 305,437 -0.32(-0.92%)
May 14, 2018 34.78 34.78 34.60 34.60 202,413 -0.11(-0.32%)
May 11, 2018 34.65 34.73 34.60 34.71 222,377 +0.00(+0.00%)
May 10, 2018 34.69 34.72 34.59 34.71 175,995 +0.14(+0.40%)
May 09, 2018 34.66 34.76 34.49 34.57 275,073 -0.15(-0.43%)
May 08, 2018 34.69 34.74 34.54 34.72 339,282 +0.01(+0.03%)
May 07, 2018 34.50 34.74 34.43 34.71 472,288 +0.27(+0.78%)
May 04, 2018 34.11 34.49 34.08 34.44 328,994 +0.26(+0.76%)
May 03, 2018 34.17 34.30 34.03 34.18 340,242 -0.01(-0.03%)
May 02, 2018 34.42 34.42 34.16 34.19 259,970 -0.21(-0.61%)
May 01, 2018 34.33 34.42 34.24 34.40 270,916 +0.09(+0.26%)
Apr 30, 2018 34.45 34.52 34.25 34.31 476,404 -0.12(-0.35%)
Apr 27, 2018 34.68 34.70 34.41 34.43 466,421 -0.26(-0.75%)
Apr 26, 2018 34.86 34.93 34.67 34.69 654,430 +0.21(+0.61%)
Apr 25, 2018 34.80 35.02 34.42 34.48 376,612 -1.01(-2.85%)
Apr 24, 2018 35.88 35.92 35.44 35.49 395,357 -0.22(-0.62%)
Apr 23, 2018 35.89 35.90 35.65 35.71 229,606 -0.33(-0.92%)
Apr 20, 2018 36.18 36.18 35.97 36.04 207,203 +0.03(+0.08%)
Apr 19, 2018 36.16 36.16 35.96 36.01 226,887 -0.27(-0.74%)
Apr 18, 2018 36.26 36.33 36.20 36.28 226,750 -0.16(-0.44%)
Apr 17, 2018 36.34 36.50 36.23 36.44 520,248 +0.30(+0.83%)
Apr 16, 2018 36.24 36.26 36.10 36.14 256,845 +0.15(+0.42%)
Apr 13, 2018 36.15 36.19 35.86 35.99 444,794 -0.39(-1.07%)
Apr 12, 2018 36.33 36.44 36.28 36.38 214,745 -0.12(-0.33%)
Apr 11, 2018 36.53 36.67 36.46 36.50 296,283 -0.22(-0.60%)
Apr 10, 2018 36.62 36.85 36.56 36.72 385,484 +0.92(+2.57%)
Apr 09, 2018 36.04 36.12 35.79 35.80 367,752 +0.28(+0.79%)
Apr 06, 2018 35.86 35.92 35.46 35.52 465,639 -0.96(-2.63%)
Apr 05, 2018 36.48 36.70 36.41 36.48 268,440 +0.36(+1.00%)
Apr 04, 2018 35.60 36.15 35.56 36.12 519,658 -0.07(-0.19%)
Apr 03, 2018 36.01 36.21 35.73 36.19 426,219 +0.29(+0.81%)
Apr 02, 2018 36.35 36.43 35.75 35.90 475,410 -0.55(-1.51%)
Mar 29, 2018 36.45 36.45 36.45 0 +0.17(+0.47%)
Mar 28, 2018 36.21 36.48 36.12 36.28 354,655 +0.38(+1.06%)
Mar 27, 2018 36.48 36.58 35.80 35.90 346,402 -0.48(-1.32%)
Mar 26, 2018 36.27 36.38 35.96 36.38 303,839 +0.42(+1.17%)
Mar 23, 2018 36.49 36.55 35.96 35.96 1,490,316 -1.10(-2.97%)
Mar 22, 2018 37.05 37.44 36.84 37.06 1,589,190 +0.24(+0.65%)
Mar 21, 2018 36.65 37.15 36.60 36.82 1,340,607 +0.10(+0.27%)
Mar 20, 2018 36.45 36.81 36.39 36.72 662,017 +0.22(+0.60%)
Mar 19, 2018 36.68 36.68 36.32 36.50 917,331 -0.53(-1.43%)
Mar 16, 2018 36.97 37.10 36.85 37.03 394,168 -0.20(-0.54%)
Mar 15, 2018 37.29 37.32 37.15 37.23 208,041 +0.02(+0.05%)
Mar 14, 2018 37.30 37.35 37.14 37.21 282,233 +0.07(+0.19%)
Mar 13, 2018 37.34 37.35 37.03 37.14 376,004 -0.14(-0.38%)
Mar 12, 2018 37.22 37.34 37.21 37.28 438,373 +0.23(+0.62%)
Mar 09, 2018 36.77 37.21 36.65 37.05 598,973 +0.18(+0.49%)
Mar 08, 2018 36.80 36.93 36.70 36.87 327,613 -0.01(-0.03%)
Mar 07, 2018 36.93 36.88 306,342 -0.26(-0.70%)
Mar 06, 2018 37.06 37.26 37.01 37.14 313,134 -0.22(-0.59%)
Mar 05, 2018 36.96 37.40 36.90 37.36 260,058 +0.18(+0.48%)
Mar 02, 2018 36.76 37.25 36.61 37.18 360,688 +0.10(+0.27%)
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.