Canon Inc ADR (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 72.87 73.43 72.83 73.27 177,500 +0.61(+0.84%)
Jun 29, 2006 70.10 72.70 70.06 72.66 383,000 +3.73(+5.41%)
Jun 28, 2006 69.10 69.25 68.30 68.93 249,400 +0.88(+1.29%)
Jun 27, 2006 69.65 69.65 67.94 68.05 138,400 -2.45(-3.48%)
Jun 26, 2006 70.50 70.59 70.04 70.50 175,600 +1.00(+1.44%)
Jun 23, 2006 69.49 69.99 69.16 69.50 307,700 +0.95(+1.39%)
Jun 22, 2006 68.90 68.97 68.12 68.55 139,800 +0.37(+0.54%)
Jun 21, 2006 67.15 68.48 67.15 68.18 191,100 +1.40(+2.10%)
Jun 20, 2006 67.10 67.40 66.64 66.78 261,800 -0.15(-0.22%)
Jun 19, 2006 67.60 67.72 66.70 66.93 223,900 +0.45(+0.68%)
Jun 16, 2006 67.40 67.40 66.23 66.48 186,200 -0.32(-0.48%)
Jun 15, 2006 65.56 67.06 65.54 66.80 366,400 +1.68(+2.58%)
Jun 14, 2006 64.37 65.13 64.35 65.12 216,100 +1.59(+2.50%)
Jun 13, 2006 63.77 64.64 63.24 63.53 376,900 -2.55(-3.86%)
Jun 12, 2006 67.15 67.36 66.08 66.08 194,000 -0.46(-0.69%)
Jun 09, 2006 66.70 67.22 66.29 66.54 344,800 +0.09(+0.14%)
Jun 08, 2006 66.13 66.64 65.25 66.45 522,400 -1.78(-2.61%)
Jun 07, 2006 68.58 69.23 68.10 68.23 229,000 -0.72(-1.04%)
Jun 06, 2006 69.70 69.75 68.21 68.95 282,800 -0.51(-0.73%)
Jun 05, 2006 70.82 70.86 69.46 69.46 248,600 -2.26(-3.15%)
Jun 02, 2006 71.53 71.97 71.35 71.72 209,500 +0.95(+1.34%)
Jun 01, 2006 69.61 70.80 69.56 70.77 239,000 +0.57(+0.81%)
May 31, 2006 69.88 70.22 69.40 70.20 362,000 -0.54(-0.76%)
May 30, 2006 72.01 72.14 70.68 70.74 212,300 -2.22(-3.04%)
May 26, 2006 72.60 73.16 72.50 72.96 153,500 -0.12(-0.16%)
May 25, 2006 72.49 73.33 72.30 73.08 365,300 +1.26(+1.75%)
May 24, 2006 72.01 72.20 70.92 71.82 314,000 -0.13(-0.18%)
May 23, 2006 72.00 73.05 71.91 71.95 325,800 +0.04(+0.06%)
May 22, 2006 71.15 72.23 70.81 71.91 293,100 -1.66(-2.26%)
May 19, 2006 72.75 73.82 72.40 73.57 170,300 +1.05(+1.45%)
May 18, 2006 72.55 73.33 72.47 72.52 203,500 -0.28(-0.38%)
May 17, 2006 74.90 75.21 72.19 72.80 345,600 -1.55(-2.08%)
May 16, 2006 74.35 75.00 74.25 74.35 265,200 -0.85(-1.13%)
May 15, 2006 75.50 75.92 74.62 75.20 390,500 -2.18(-2.82%)
May 12, 2006 78.50 78.63 76.98 77.38 367,700 +1.05(+1.38%)
May 11, 2006 77.30 77.71 76.29 76.33 209,300 -0.30(-0.39%)
May 10, 2006 76.98 77.19 76.62 76.63 320,400 -0.82(-1.06%)
May 09, 2006 77.35 77.80 77.10 77.45 158,000 -0.35(-0.45%)
May 08, 2006 78.55 78.69 77.63 77.80 280,400 -1.56(-1.97%)
May 05, 2006 79.25 79.65 78.90 79.36 365,100 +1.03(+1.31%)
May 04, 2006 77.61 78.42 77.61 78.33 302,800 +0.79(+1.02%)
May 03, 2006 77.66 77.84 77.00 77.54 266,900 -0.32(-0.41%)
May 02, 2006 78.60 78.88 77.74 77.86 247,500 +1.90(+2.50%)
May 01, 2006 76.70 76.81 75.65 75.96 213,900 +0.16(+0.21%)
Apr 28, 2006 75.10 76.32 75.10 75.80 458,400 +2.27(+3.09%)
Apr 27, 2006 74.35 74.35 73.52 73.53 292,800 -0.62(-0.84%)
Apr 26, 2006 74.00 74.36 73.87 74.15 216,800 +1.43(+1.97%)
Apr 25, 2006 73.37 73.57 72.47 72.72 362,700 -1.71(-2.30%)
Apr 24, 2006 74.90 74.97 74.29 74.43 305,400 -0.49(-0.65%)
Apr 21, 2006 72.26 75.91 74.13 74.92 409,600 +3.02(+4.20%)
Apr 20, 2006 71.80 72.26 71.62 71.90 167,300 +0.24(+0.33%)
Apr 19, 2006 71.77 71.80 71.00 71.66 254,400 +1.06(+1.50%)
Apr 18, 2006 70.12 70.60 69.81 70.60 413,100 +0.88(+1.26%)
Apr 17, 2006 69.76 70.10 69.68 69.72 157,200 -0.04(-0.06%)
Apr 13, 2006 69.84 70.22 69.72 69.76 168,300 -0.08(-0.11%)
Apr 12, 2006 68.95 69.89 68.95 69.84 413,100 +0.54(+0.78%)
Apr 11, 2006 70.01 70.07 69.05 69.30 325,800 -1.20(-1.70%)
Apr 10, 2006 70.51 70.73 70.25 70.50 249,400 +0.03(+0.04%)
Apr 07, 2006 70.75 71.27 70.23 70.47 276,900 -0.32(-0.45%)
Apr 06, 2006 70.80 70.92 70.27 70.79 400,000 -0.53(-0.74%)
Apr 05, 2006 70.90 71.46 70.51 71.32 322,800 +2.76(+4.03%)
Apr 04, 2006 68.22 68.64 68.05 68.56 224,300 +1.15(+1.71%)
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.