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 29, 2018 32.67 32.82 32.65 32.69 252,907 +0.34(+1.05%)
Jun 28, 2018 32.39 32.42 32.28 32.35 479,809 -0.11(-0.34%)
Jun 27, 2018 32.80 33.03 32.45 32.46 317,954 -1.13(-3.36%)
Jun 26, 2018 33.51 33.64 33.46 33.59 482,786 +0.33(+0.99%)
Jun 25, 2018 33.34 33.53 33.08 33.26 423,397 -0.26(-0.78%)
Jun 22, 2018 33.62 33.64 33.46 33.52 270,750 +0.50(+1.51%)
Jun 21, 2018 33.07 33.13 32.92 33.02 208,417 -0.23(-0.69%)
Jun 20, 2018 33.49 33.50 33.20 33.25 378,808 -0.09(-0.27%)
Jun 19, 2018 33.33 33.47 33.24 33.34 628,604 -0.01(-0.03%)
Jun 18, 2018 33.48 33.49 33.28 33.35 449,014 -0.38(-1.13%)
Jun 15, 2018 33.90 33.55 33.73 372,613 -0.17(-0.50%)
Jun 14, 2018 33.99 34.00 33.84 33.90 239,199 -0.02(-0.06%)
Jun 13, 2018 34.02 34.02 33.82 33.92 282,322 -0.02(-0.06%)
Jun 12, 2018 34.14 34.14 33.83 33.94 315,961 -0.29(-0.85%)
Jun 11, 2018 34.15 34.33 34.13 34.23 298,988 +0.12(+0.35%)
Jun 08, 2018 34.11 34.11 33.97 34.11 324,857 +0.10(+0.29%)
Jun 07, 2018 34.09 34.15 33.94 34.01 288,835 -0.05(-0.15%)
Jun 06, 2018 34.06 582,766 -0.01(-0.03%)
Jun 05, 2018 34.26 34.30 34.02 34.07 448,452 -0.20(-0.58%)
Jun 04, 2018 34.32 34.39 34.24 34.27 454,997 +0.30(+0.88%)
Jun 01, 2018 34.05 34.10 33.96 33.97 226,486 -0.07(-0.21%)
May 31, 2018 34.16 34.23 34.02 34.04 290,333 -0.12(-0.35%)
May 30, 2018 34.05 34.25 33.85 34.16 390,961 +0.10(+0.29%)
May 29, 2018 34.22 34.25 33.95 34.06 445,243 -0.29(-0.84%)
May 25, 2018 34.35 34.35 34.35 0 +0.27(+0.79%)
May 24, 2018 34.17 34.23 33.94 34.08 237,448 -0.17(-0.50%)
May 23, 2018 34.17 34.25 34.09 34.25 229,990 +0.11(+0.32%)
May 22, 2018 34.28 34.32 34.14 34.14 217,230 -0.10(-0.29%)
May 21, 2018 34.30 34.31 34.19 34.24 203,500 -0.01(-0.03%)
May 18, 2018 34.33 34.45 34.22 34.25 332,675 +0.03(+0.09%)
May 17, 2018 34.27 34.35 34.17 34.22 392,245 -0.08(-0.23%)
May 16, 2018 34.32 34.33 34.19 34.30 267,661 +0.02(+0.06%)
May 15, 2018 34.40 34.40 34.20 34.28 305,437 -0.32(-0.92%)
May 14, 2018 34.78 34.78 34.60 34.60 202,413 -0.11(-0.32%)
May 11, 2018 34.65 34.73 34.60 34.71 222,377 +0.00(+0.00%)
May 10, 2018 34.69 34.72 34.59 34.71 175,995 +0.14(+0.40%)
May 09, 2018 34.66 34.76 34.49 34.57 275,073 -0.15(-0.43%)
May 08, 2018 34.69 34.74 34.54 34.72 339,282 +0.01(+0.03%)
May 07, 2018 34.50 34.74 34.43 34.71 472,288 +0.27(+0.78%)
May 04, 2018 34.11 34.49 34.08 34.44 328,994 +0.26(+0.76%)
May 03, 2018 34.17 34.30 34.03 34.18 340,242 -0.01(-0.03%)
May 02, 2018 34.42 34.42 34.16 34.19 259,970 -0.21(-0.61%)
May 01, 2018 34.33 34.42 34.24 34.40 270,916 +0.09(+0.26%)
Apr 30, 2018 34.45 34.52 34.25 34.31 476,404 -0.12(-0.35%)
Apr 27, 2018 34.68 34.70 34.41 34.43 466,421 -0.26(-0.75%)
Apr 26, 2018 34.86 34.93 34.67 34.69 654,430 +0.21(+0.61%)
Apr 25, 2018 34.80 35.02 34.42 34.48 376,612 -1.01(-2.85%)
Apr 24, 2018 35.88 35.92 35.44 35.49 395,357 -0.22(-0.62%)
Apr 23, 2018 35.89 35.90 35.65 35.71 229,606 -0.33(-0.92%)
Apr 20, 2018 36.18 36.18 35.97 36.04 207,203 +0.03(+0.08%)
Apr 19, 2018 36.16 36.16 35.96 36.01 226,887 -0.27(-0.74%)
Apr 18, 2018 36.26 36.33 36.20 36.28 226,750 -0.16(-0.44%)
Apr 17, 2018 36.34 36.50 36.23 36.44 520,248 +0.30(+0.83%)
Apr 16, 2018 36.24 36.26 36.10 36.14 256,845 +0.15(+0.42%)
Apr 13, 2018 36.15 36.19 35.86 35.99 444,794 -0.39(-1.07%)
Apr 12, 2018 36.33 36.44 36.28 36.38 214,745 -0.12(-0.33%)
Apr 11, 2018 36.53 36.67 36.46 36.50 296,283 -0.22(-0.60%)
Apr 10, 2018 36.62 36.85 36.56 36.72 385,484 +0.92(+2.57%)
Apr 09, 2018 36.04 36.12 35.79 35.80 367,752 +0.28(+0.79%)
Apr 06, 2018 35.86 35.92 35.46 35.52 465,639 -0.96(-2.63%)
Apr 05, 2018 36.48 36.70 36.41 36.48 268,440 +0.36(+1.00%)
Apr 04, 2018 35.60 36.15 35.56 36.12 519,658 -0.07(-0.19%)
Apr 03, 2018 36.01 36.21 35.73 36.19 426,219 +0.29(+0.81%)
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.