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 (%)
Aug 31, 2021 23.69 23.89 23.66 23.81 335,808 +0.36(+1.54%)
Aug 30, 2021 23.44 23.48 23.33 23.45 219,945 +0.01(+0.04%)
Aug 27, 2021 23.31 23.46 23.22 23.44 202,526 -0.04(-0.17%)
Aug 26, 2021 23.62 23.63 23.46 23.48 163,719 -0.17(-0.72%)
Aug 25, 2021 23.67 23.70 23.50 23.65 426,106 -0.07(-0.30%)
Aug 24, 2021 23.60 23.85 23.56 23.72 212,800 +0.23(+0.98%)
Aug 23, 2021 23.41 23.50 23.38 23.49 183,248 +0.14(+0.60%)
Aug 20, 2021 23.29 23.44 23.22 23.35 161,047 +0.07(+0.30%)
Aug 19, 2021 23.46 23.46 23.17 23.28 166,583 -0.43(-1.81%)
Aug 18, 2021 23.78 23.95 23.71 23.71 175,596 +0.00(+0.00%)
Aug 17, 2021 23.77 23.80 23.64 23.71 146,647 -0.17(-0.71%)
Aug 16, 2021 23.83 23.88 23.67 23.88 143,477 -0.12(-0.50%)
Aug 13, 2021 24.10 24.10 23.86 24.00 144,268 +0.01(+0.04%)
Aug 12, 2021 23.94 24.06 23.83 23.99 175,881 +0.14(+0.59%)
Aug 11, 2021 23.91 23.95 23.76 23.85 283,855 +0.08(+0.34%)
Aug 10, 2021 23.84 23.84 23.57 23.77 556,974 -0.27(-1.12%)
Aug 09, 2021 24.01 24.13 23.94 24.04 353,308 +0.10(+0.42%)
Aug 06, 2021 24.08 24.08 23.84 23.94 335,306 -0.23(-0.95%)
Aug 05, 2021 24.18 24.18 23.94 24.17 344,302 -0.01(-0.04%)
Aug 04, 2021 24.44 24.55 24.17 24.18 490,422 -0.25(-1.02%)
Aug 03, 2021 24.13 24.55 23.77 24.43 1,567,885 +0.88(+3.74%)
Aug 02, 2021 23.38 23.70 23.38 23.55 293,899 +0.47(+2.04%)
Jul 30, 2021 22.97 23.24 22.96 23.08 273,386 +0.12(+0.52%)
Jul 29, 2021 23.08 23.19 22.95 22.96 410,203 -0.56(-2.38%)
Jul 28, 2021 23.68 23.81 23.24 23.52 349,376 -0.36(-1.51%)
Jul 27, 2021 23.97 23.98 23.67 23.88 197,539 -0.09(-0.38%)
Jul 26, 2021 23.99 24.02 23.84 23.97 233,697 -0.20(-0.83%)
Jul 23, 2021 24.07 24.31 24.07 24.17 214,062 +0.22(+0.92%)
Jul 22, 2021 24.06 24.13 23.93 23.95 300,664 -0.10(-0.42%)
Jul 21, 2021 24.03 24.07 23.71 24.05 576,689 -0.72(-2.91%)
Jul 20, 2021 24.70 24.82 24.54 24.77 511,742 +0.96(+4.03%)
Jul 19, 2021 23.54 24.04 23.39 23.81 807,732 +1.13(+4.98%)
Jul 16, 2021 22.93 22.93 22.65 22.68 123,137 -0.31(-1.35%)
Jul 15, 2021 23.14 23.14 22.90 22.99 181,219 -0.32(-1.37%)
Jul 14, 2021 23.42 23.42 23.15 23.31 247,014 +0.45(+1.97%)
Jul 13, 2021 22.92 22.98 22.80 22.86 178,033 +0.16(+0.70%)
Jul 12, 2021 22.84 22.84 22.68 22.70 126,017 -0.18(-0.79%)
Jul 09, 2021 22.60 23.01 22.60 22.88 289,889 +0.57(+2.55%)
Jul 08, 2021 22.21 22.41 22.11 22.31 264,431 -0.25(-1.11%)
Jul 07, 2021 22.44 22.58 22.31 22.56 322,089 +0.21(+0.94%)
Jul 06, 2021 22.53 22.54 22.28 22.35 121,532 -0.19(-0.84%)
Jul 02, 2021 22.40 22.57 22.38 22.54 194,172 +0.14(+0.63%)
Jul 01, 2021 22.47 22.47 22.34 22.40 212,582 -0.23(-1.02%)
Jun 30, 2021 22.66 22.72 22.55 22.63 154,656 -0.11(-0.48%)
Jun 29, 2021 22.88 22.98 22.67 22.74 314,026 -0.31(-1.34%)
Jun 28, 2021 23.20 23.29 23.01 23.05 215,360 -0.46(-1.96%)
Jun 25, 2021 23.37 23.55 23.37 23.51 109,079 +0.18(+0.77%)
Jun 24, 2021 23.23 23.36 23.23 23.33 135,062 +0.16(+0.69%)
Jun 23, 2021 23.29 23.38 23.16 23.17 318,020 -0.09(-0.39%)
Jun 22, 2021 23.45 23.45 23.22 23.26 338,551 -0.23(-0.98%)
Jun 21, 2021 23.05 23.51 23.05 23.49 238,218 +0.52(+2.26%)
Jun 18, 2021 23.46 23.46 22.89 22.97 508,559 -0.77(-3.24%)
Jun 17, 2021 23.66 23.80 23.61 23.74 289,927 +0.08(+0.34%)
Jun 16, 2021 23.77 23.79 23.56 23.66 117,356 +0.02(+0.08%)
Jun 15, 2021 23.81 23.85 23.62 23.64 239,980 -0.03(-0.13%)
Jun 14, 2021 23.89 23.89 23.60 23.67 319,920 -0.30(-1.25%)
Jun 11, 2021 24.02 24.02 23.82 23.97 135,074 -0.19(-0.79%)
Jun 10, 2021 24.00 24.17 24.00 24.16 171,487 +0.36(+1.51%)
Jun 09, 2021 23.89 23.91 23.78 23.80 113,090 +0.02(+0.08%)
Jun 08, 2021 23.82 23.83 23.66 23.78 167,403 +0.03(+0.13%)
Jun 07, 2021 23.85 23.85 23.56 23.75 196,128 -0.02(-0.08%)
Jun 04, 2021 23.67 23.83 23.59 23.77 290,756 +0.18(+0.76%)
Jun 03, 2021 23.46 23.68 23.46 23.59 359,802 +0.10(+0.43%)
Jun 02, 2021 23.42 23.49 23.26 23.49 512,638 +0.00(+0.00%)
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.