Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 32.96 32.96 32.24 32.53 429,025 -0.90(-2.69%)
Jun 29, 2009 33.63 33.63 33.14 33.43 352,770 -0.47(-1.39%)
Jun 26, 2009 34.02 34.06 33.73 33.90 363,731 -0.49(-1.42%)
Jun 25, 2009 33.82 34.42 33.75 34.39 461,162 +0.70(+2.08%)
Jun 24, 2009 33.50 34.16 33.50 33.69 396,297 +0.97(+2.96%)
Jun 23, 2009 32.37 32.94 32.37 32.72 267,169 +0.14(+0.43%)
Jun 22, 2009 33.20 33.20 32.43 32.58 325,315 -1.03(-3.06%)
Jun 19, 2009 33.58 33.79 33.49 33.61 349,872 +1.25(+3.86%)
Jun 18, 2009 32.44 32.61 32.21 32.36 298,420 -0.63(-1.91%)
Jun 17, 2009 33.01 33.18 32.60 32.99 415,613 -0.07(-0.21%)
Jun 16, 2009 33.30 33.69 33.00 33.06 430,250 -0.15(-0.45%)
Jun 15, 2009 34.01 34.04 32.91 33.21 380,379 -1.31(-3.79%)
Jun 12, 2009 34.28 34.55 34.14 34.52 495,922 -0.09(-0.26%)
Jun 11, 2009 34.23 34.94 34.11 34.61 372,362 +0.43(+1.26%)
Jun 10, 2009 34.58 34.58 33.78 34.18 394,960 -0.29(-0.84%)
Jun 09, 2009 34.25 34.71 34.23 34.47 456,913 +0.50(+1.47%)
Jun 08, 2009 33.64 34.29 33.50 33.97 705,456 +0.46(+1.37%)
Jun 05, 2009 33.82 33.89 33.36 33.51 844,749 +0.92(+2.82%)
Jun 04, 2009 32.32 32.67 32.18 32.59 443,370 +0.21(+0.65%)
Jun 03, 2009 32.70 32.85 32.05 32.38 580,864 -0.97(-2.91%)
Jun 02, 2009 32.93 33.60 32.93 33.35 791,757 +0.20(+0.60%)
Jun 01, 2009 33.30 33.52 33.11 33.15 1,116,671 -0.02(-0.06%)
May 29, 2009 32.87 33.18 32.58 33.17 602,658 +0.02(+0.06%)
May 28, 2009 33.02 33.27 32.72 33.15 719,745 +0.29(+0.88%)
May 27, 2009 33.42 33.53 32.77 32.86 465,960 -1.22(-3.58%)
May 26, 2009 33.21 34.20 33.16 34.08 656,533 +0.55(+1.64%)
May 22, 2009 33.41 33.84 33.41 33.53 293,914 -0.07(-0.21%)
May 21, 2009 34.07 34.07 33.30 33.60 375,466 -1.06(-3.06%)
May 20, 2009 34.64 35.12 34.55 34.66 653,698 +0.35(+1.02%)
May 19, 2009 34.12 34.62 34.02 34.31 429,982 +0.19(+0.56%)
May 18, 2009 33.26 34.18 33.26 34.12 505,785 -0.02(-0.06%)
May 15, 2009 34.24 34.53 33.90 34.14 1,084,643 +0.98(+2.96%)
May 14, 2009 33.14 33.41 32.54 33.16 687,297 -0.24(-0.72%)
May 13, 2009 33.75 33.77 33.20 33.40 742,726 -1.43(-4.11%)
May 12, 2009 34.76 35.12 34.31 34.83 696,472 +1.03(+3.05%)
May 11, 2009 34.12 34.12 33.63 33.80 600,625 -1.04(-2.99%)
May 08, 2009 34.48 34.98 34.09 34.84 677,166 +1.25(+3.72%)
May 07, 2009 34.00 34.51 33.20 33.59 884,004 +0.07(+0.21%)
May 06, 2009 32.92 33.53 32.92 33.52 543,811 +0.65(+1.98%)
May 05, 2009 32.76 33.36 32.56 32.87 397,175 +0.04(+0.12%)
May 04, 2009 32.81 32.84 32.68 32.83 475,457 +0.79(+2.47%)
May 01, 2009 31.51 32.11 31.51 32.04 624,515 +1.83(+6.06%)
Apr 30, 2009 29.55 30.75 29.55 30.21 617,634 +0.58(+1.96%)
Apr 29, 2009 29.48 29.98 29.46 29.63 487,597 +0.32(+1.09%)
Apr 28, 2009 29.11 29.54 28.91 29.31 333,676 -0.63(-2.10%)
Apr 27, 2009 30.22 30.42 29.85 29.94 554,702 -0.71(-2.32%)
Apr 24, 2009 30.14 30.91 30.14 30.65 945,284 -0.09(-0.29%)
Apr 23, 2009 30.10 30.80 29.88 30.74 1,258,214 +0.55(+1.82%)
Apr 22, 2009 29.51 30.77 29.25 30.19 1,408,918 -0.13(-0.43%)
Apr 21, 2009 29.93 30.41 29.68 30.32 510,718 +0.12(+0.40%)
Apr 20, 2009 30.65 30.71 30.08 30.20 599,485 -0.73(-2.36%)
Apr 17, 2009 30.97 31.02 30.65 30.93 371,334 +0.06(+0.19%)
Apr 16, 2009 30.77 31.08 30.38 30.87 786,870 -0.12(-0.39%)
Apr 15, 2009 30.76 31.07 30.50 30.99 755,427 +0.04(+0.13%)
Apr 14, 2009 31.47 31.47 30.95 30.95 653,622 -0.99(-3.10%)
Apr 13, 2009 31.31 32.18 31.11 31.94 441,948 +0.40(+1.27%)
Apr 09, 2009 30.74 31.61 30.74 31.54 500,976 +1.73(+5.80%)
Apr 08, 2009 29.95 30.08 29.49 29.81 648,461 -0.50(-1.65%)
Apr 07, 2009 30.34 30.57 30.20 30.31 621,747 -0.38(-1.24%)
Apr 06, 2009 30.74 30.91 30.17 30.69 533,515 -0.19(-0.62%)
Apr 03, 2009 30.88 30.98 30.37 30.88 692,226 -0.07(-0.23%)
Apr 02, 2009 30.43 31.40 30.28 30.95 808,977 +1.00(+3.34%)
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.