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 29, 2007 58.68 58.95 58.55 58.64 435,100 +0.21(+0.36%)
Jun 28, 2007 58.56 58.88 58.43 58.43 172,400 -0.58(-0.98%)
Jun 27, 2007 58.82 59.15 58.51 59.01 105,265 -0.54(-0.91%)
Jun 26, 2007 60.16 60.16 59.43 59.55 208,800 +0.34(+0.57%)
Jun 25, 2007 59.40 59.87 59.10 59.21 168,600 +0.63(+1.08%)
Jun 22, 2007 58.52 59.28 58.38 58.58 189,400 -1.05(-1.76%)
Jun 21, 2007 59.38 59.73 59.11 59.63 306,100 +0.65(+1.10%)
Jun 20, 2007 59.63 59.63 58.79 58.98 296,400 -0.78(-1.31%)
Jun 19, 2007 59.75 59.80 59.44 59.76 185,500 +0.20(+0.34%)
Jun 18, 2007 59.61 59.71 59.08 59.56 265,500 +0.88(+1.50%)
Jun 15, 2007 58.75 58.90 58.45 58.68 249,800 -0.25(-0.42%)
Jun 14, 2007 58.67 59.20 58.60 58.93 191,400 -0.42(-0.71%)
Jun 13, 2007 59.05 59.44 58.86 59.35 175,700 +1.12(+1.92%)
Jun 12, 2007 58.64 59.03 58.20 58.23 88,700 -0.72(-1.22%)
Jun 11, 2007 58.83 59.25 58.81 58.95 142,700 +0.09(+0.15%)
Jun 08, 2007 57.61 58.93 57.61 58.86 252,100 +1.34(+2.33%)
Jun 07, 2007 58.22 58.22 57.50 57.52 210,600 -0.71(-1.22%)
Jun 06, 2007 58.81 58.82 57.87 58.23 173,300 -0.63(-1.07%)
Jun 05, 2007 58.97 59.09 58.59 58.86 200,700 -0.26(-0.44%)
Jun 04, 2007 58.74 59.16 58.74 59.12 130,100 -0.07(-0.12%)
Jun 01, 2007 59.25 59.33 59.00 59.19 206,700 +0.33(+0.56%)
May 31, 2007 58.77 59.09 58.75 58.86 165,900 +0.53(+0.91%)
May 30, 2007 57.86 58.43 57.71 58.33 118,000 +0.36(+0.62%)
May 29, 2007 58.04 58.21 57.80 57.97 156,800 +0.41(+0.71%)
May 25, 2007 57.73 57.98 57.50 57.56 176,000 -0.63(-1.08%)
May 24, 2007 58.43 58.84 58.06 58.19 186,200 -0.10(-0.17%)
May 23, 2007 58.51 58.78 58.22 58.29 201,100 -0.27(-0.46%)
May 22, 2007 58.50 58.80 58.23 58.56 190,800 +0.24(+0.41%)
May 21, 2007 58.00 58.45 57.86 58.32 191,200 +0.02(+0.03%)
May 18, 2007 58.41 58.57 58.11 58.30 170,700 +0.36(+0.62%)
May 17, 2007 58.12 58.12 57.52 57.94 135,600 -0.30(-0.52%)
May 16, 2007 57.26 58.28 57.26 58.24 193,100 +1.15(+2.01%)
May 15, 2007 57.30 57.60 57.01 57.09 285,000 -0.72(-1.25%)
May 14, 2007 58.00 58.06 57.38 57.81 138,900 -0.25(-0.43%)
May 11, 2007 57.59 58.20 57.59 58.06 190,600 +0.23(+0.40%)
May 10, 2007 57.76 58.60 57.78 57.83 203,300 -2.07(-3.46%)
May 09, 2007 59.41 59.99 59.38 59.90 370,600 +1.35(+2.31%)
May 08, 2007 58.94 58.94 58.30 58.55 149,200 -0.39(-0.66%)
May 07, 2007 59.25 59.15 58.87 58.94 168,100 +1.54(+2.68%)
May 04, 2007 57.21 57.56 57.21 57.40 139,200 +0.22(+0.38%)
May 03, 2007 57.03 57.30 56.94 57.18 185,900 -0.01(-0.02%)
May 02, 2007 57.15 57.34 56.72 57.19 305,900 +0.37(+0.65%)
May 01, 2007 56.66 56.86 56.31 56.82 219,100 +0.62(+1.10%)
Apr 30, 2007 56.32 56.88 56.19 56.20 176,800 -0.30(-0.53%)
Apr 27, 2007 56.74 56.75 56.25 56.50 169,200 -0.61(-1.07%)
Apr 26, 2007 57.30 57.44 56.88 57.11 316,300 -1.09(-1.87%)
Apr 25, 2007 56.97 58.78 56.90 58.20 864,200 +1.85(+3.28%)
Apr 24, 2007 56.03 56.44 55.87 56.35 393,000 +1.01(+1.83%)
Apr 23, 2007 55.79 55.79 55.07 55.34 170,700 -0.45(-0.81%)
Apr 20, 2007 55.66 55.84 55.42 55.79 248,100 +0.55(+1.00%)
Apr 19, 2007 55.15 55.51 54.94 55.24 194,700 -0.72(-1.29%)
Apr 18, 2007 55.95 56.26 55.73 55.96 163,500 +0.26(+0.47%)
Apr 17, 2007 55.65 55.82 55.43 55.70 132,000 -0.32(-0.57%)
Apr 16, 2007 55.65 56.10 55.48 56.02 127,000 +1.23(+2.24%)
Apr 13, 2007 54.88 54.88 54.51 54.79 147,500 -0.21(-0.38%)
Apr 12, 2007 54.30 55.10 54.14 55.00 299,500 -0.23(-0.42%)
Apr 11, 2007 55.85 55.85 55.10 55.23 154,500 +0.01(+0.02%)
Apr 10, 2007 55.29 55.34 55.02 55.22 213,700 +0.22(+0.40%)
Apr 09, 2007 54.98 55.26 54.91 55.00 156,700 +0.58(+1.07%)
Apr 05, 2007 54.36 54.56 54.27 54.42 130,100 -0.16(-0.29%)
Apr 04, 2007 54.10 54.66 54.04 54.58 273,000 +1.19(+2.23%)
Apr 03, 2007 53.10 53.59 53.04 53.39 271,000 -0.02(-0.04%)
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.