Canon Inc ADR (NY: CAJ )

24.34 USD -0.23 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.66 28.84 28.55 28.83 397,969 -0.16(-0.55%)
Jan 30, 2019 28.92 29.12 28.75 28.99 237,919 +0.47(+1.65%)
Jan 29, 2019 28.59 28.72 28.51 28.52 296,281 -0.04(-0.14%)
Jan 28, 2019 28.61 28.61 28.46 28.56 216,679 -0.07(-0.24%)
Jan 25, 2019 28.58 28.75 28.50 28.63 312,300 +0.43(+1.52%)
Jan 24, 2019 28.22 28.27 28.11 28.20 245,066 +0.26(+0.93%)
Jan 23, 2019 27.94 27.99 27.82 27.94 278,702 +0.10(+0.36%)
Jan 22, 2019 28.09 28.09 27.76 27.84 294,071 -0.33(-1.17%)
Jan 18, 2019 28.21 28.26 28.09 28.17 518,200 +0.18(+0.64%)
Jan 17, 2019 27.88 28.06 27.74 27.99 283,887 -0.05(-0.18%)
Jan 16, 2019 28.02 28.16 28.02 28.04 247,661 +0.12(+0.43%)
Jan 15, 2019 28.04 28.08 27.86 27.92 363,195 -0.14(-0.50%)
Jan 14, 2019 28.05 28.19 28.02 28.06 280,153 -0.11(-0.39%)
Jan 11, 2019 28.12 28.22 28.03 28.17 249,200 +0.00(+0.00%)
Jan 10, 2019 28.00 28.20 27.98 28.17 270,376 +0.11(+0.39%)
Jan 09, 2019 28.06 28.13 27.91 28.06 319,074 +0.08(+0.29%)
Jan 08, 2019 27.96 28.04 27.81 27.98 419,230 +0.10(+0.36%)
Jan 07, 2019 27.87 28.02 27.75 27.88 614,253 +0.34(+1.23%)
Jan 04, 2019 27.23 27.58 27.06 27.54 461,600 +0.30(+1.10%)
Jan 03, 2019 27.51 27.56 27.17 27.24 485,535 -0.30(-1.09%)
Jan 02, 2019 27.23 27.57 27.21 27.54 347,925 -0.06(-0.22%)
Dec 31, 2018 27.45 27.61 27.27 27.60 605,800 +0.25(+0.91%)
Dec 28, 2018 27.26 27.49 27.14 27.35 453,300 +0.23(+0.85%)
Dec 27, 2018 26.64 27.13 26.64 27.12 811,163 +0.22(+0.82%)
Dec 26, 2018 26.60 26.91 26.47 26.90 803,805 +0.49(+1.86%)
Dec 24, 2018 26.54 26.69 26.36 26.41 299,000 -0.22(-0.83%)
Dec 21, 2018 27.00 27.12 26.62 26.63 530,200 -0.46(-1.70%)
Dec 20, 2018 27.30 27.32 26.89 27.09 568,779 -0.24(-0.88%)
Dec 19, 2018 27.70 27.89 27.24 27.33 683,166 -0.39(-1.41%)
Dec 18, 2018 27.80 27.94 27.66 27.72 552,508 +0.23(+0.84%)
Dec 17, 2018 27.69 27.79 27.39 27.49 599,146 -0.09(-0.33%)
Dec 14, 2018 27.66 27.74 27.54 27.58 389,600 -0.21(-0.76%)
Dec 13, 2018 27.89 27.93 27.72 27.79 388,286 +0.10(+0.36%)
Dec 12, 2018 27.80 27.89 27.68 27.69 426,035 +0.25(+0.91%)
Dec 11, 2018 27.70 27.83 27.36 27.44 611,600 -0.09(-0.33%)
Dec 10, 2018 27.58 27.62 27.21 27.53 679,335 -0.19(-0.69%)
Dec 07, 2018 27.96 28.10 27.62 27.72 416,000 -0.24(-0.86%)
Dec 06, 2018 27.77 27.97 27.46 27.96 423,669 -0.06(-0.21%)
Dec 04, 2018 28.60 28.64 28.01 28.02 633,600 -0.72(-2.51%)
Dec 03, 2018 28.74 28.83 28.67 28.74 401,351 +0.45(+1.59%)
Nov 30, 2018 28.21 28.32 28.16 28.29 365,200 -0.11(-0.39%)
Nov 29, 2018 28.47 28.54 28.32 28.40 441,380 -0.47(-1.63%)
Nov 28, 2018 28.50 28.87 28.41 28.87 513,189 +0.59(+2.09%)
Nov 27, 2018 28.27 28.33 28.17 28.28 380,890 -0.07(-0.25%)
Nov 26, 2018 28.21 28.39 28.21 28.35 265,965 +0.34(+1.21%)
Nov 23, 2018 28.01 28.15 28.01 28.01 61,200 -0.17(-0.60%)
Nov 21, 2018 28.18 28.18 28.18 0 +0.19(+0.68%)
Nov 20, 2018 28.16 28.18 27.86 27.99 435,551 -0.46(-1.62%)
Nov 19, 2018 28.63 28.67 28.35 28.45 291,547 -0.14(-0.49%)
Nov 16, 2018 28.40 28.66 28.28 28.59 316,400 +0.17(+0.60%)
Nov 15, 2018 28.31 28.50 28.18 28.42 434,454 -0.16(-0.56%)
Nov 14, 2018 28.69 28.77 28.42 28.58 338,634 +0.20(+0.70%)
Nov 13, 2018 28.55 28.68 28.29 28.38 507,497 -0.11(-0.39%)
Nov 12, 2018 28.70 28.72 28.45 28.49 436,245 -0.18(-0.63%)
Nov 09, 2018 28.65 28.70 28.45 28.67 291,700 +0.05(+0.17%)
Nov 08, 2018 28.75 28.82 28.50 28.62 281,531 -0.12(-0.42%)
Nov 07, 2018 28.64 28.78 28.46 28.74 488,085 +0.00(+0.00%)
Nov 06, 2018 28.67 28.76 28.58 28.74 332,909 +0.13(+0.45%)
Nov 05, 2018 28.69 28.70 28.52 28.61 531,432 -0.09(-0.31%)
Nov 02, 2018 29.00 29.06 28.60 28.70 712,600 -0.22(-0.76%)
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.