Canon Inc ADR (NY: CAJ )

23.08 USD +0.12 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.58 32.71 32.41 32.41 218,110 +0.12(+0.37%)
Jun 29, 2015 32.37 32.55 32.25 32.29 170,945 -0.70(-2.12%)
Jun 26, 2015 33.06 33.10 32.95 32.99 214,741 -0.32(-0.96%)
Jun 25, 2015 33.81 33.81 33.29 33.31 219,592 -0.30(-0.89%)
Jun 24, 2015 33.75 33.83 33.57 33.61 160,818 -0.41(-1.21%)
Jun 23, 2015 34.13 34.20 33.91 34.02 181,815 +0.00(+0.00%)
Jun 22, 2015 34.04 34.17 33.97 34.02 181,969 +0.40(+1.19%)
Jun 19, 2015 33.61 33.75 33.61 33.62 221,113 +0.05(+0.15%)
Jun 18, 2015 33.52 33.73 33.52 33.57 160,610 +0.16(+0.48%)
Jun 17, 2015 33.38 33.50 33.22 33.41 122,633 -0.20(-0.60%)
Jun 16, 2015 33.46 33.65 33.43 33.61 117,863 +0.11(+0.33%)
Jun 15, 2015 33.55 33.61 33.43 33.50 184,060 -0.25(-0.74%)
Jun 12, 2015 33.74 33.84 33.67 33.75 162,166 -0.22(-0.65%)
Jun 11, 2015 34.02 34.02 33.86 33.97 164,051 -0.16(-0.47%)
Jun 10, 2015 33.98 34.26 33.98 34.13 499,867 +0.44(+1.31%)
Jun 09, 2015 33.77 33.78 33.60 33.69 1,402,009 -0.22(-0.65%)
Jun 08, 2015 33.98 34.00 33.88 33.91 98,769 -0.17(-0.50%)
Jun 05, 2015 33.95 34.15 33.93 34.08 121,324 -0.07(-0.20%)
Jun 04, 2015 34.06 34.19 34.00 34.15 128,497 -0.32(-0.93%)
Jun 03, 2015 34.39 34.52 34.28 34.47 113,718 +0.27(+0.79%)
Jun 02, 2015 34.15 34.34 34.08 34.20 177,643 -0.37(-1.07%)
Jun 01, 2015 34.62 34.62 34.55 34.57 100,769 +0.04(+0.12%)
May 29, 2015 34.54 34.58 34.44 34.53 214,804 -0.43(-1.23%)
May 28, 2015 34.84 35.00 34.80 34.96 126,180 -0.13(-0.37%)
May 27, 2015 35.09 35.21 35.04 35.09 128,182 +0.42(+1.21%)
May 26, 2015 34.75 34.75 34.52 34.67 181,764 -0.55(-1.56%)
May 22, 2015 35.04 35.22 35.22 35.22 193,800 -0.23(-0.65%)
May 21, 2015 35.69 35.72 35.28 35.45 316,963 -0.50(-1.39%)
May 20, 2015 35.89 36.03 35.85 35.95 132,703 +0.31(+0.87%)
May 19, 2015 35.76 35.84 35.59 35.64 138,948 -0.22(-0.61%)
May 18, 2015 36.03 36.03 35.77 35.86 134,090 +0.02(+0.06%)
May 15, 2015 35.69 35.87 35.62 35.84 147,344 +0.08(+0.22%)
May 14, 2015 35.72 35.79 35.63 35.76 210,579 +0.19(+0.53%)
May 13, 2015 35.72 35.78 35.45 35.57 198,251 +0.14(+0.40%)
May 12, 2015 35.40 35.51 35.32 35.43 89,497 -0.06(-0.17%)
May 11, 2015 35.67 35.67 35.42 35.49 96,812 -0.32(-0.89%)
May 08, 2015 35.53 35.81 35.53 35.81 184,280 +0.29(+0.82%)
May 07, 2015 35.45 35.63 35.45 35.52 132,249 +0.00(+0.00%)
May 06, 2015 35.71 35.71 35.35 35.52 114,742 -0.04(-0.11%)
May 05, 2015 35.97 36.00 35.52 35.56 127,188 -0.47(-1.30%)
May 04, 2015 35.91 36.10 35.91 36.03 106,694 +0.07(+0.19%)
May 01, 2015 35.73 35.99 35.73 35.96 100,080 +0.36(+1.01%)
Apr 30, 2015 35.71 35.94 35.52 35.60 250,575 -0.70(-1.93%)
Apr 29, 2015 36.39 36.43 36.11 36.30 185,270 -0.23(-0.63%)
Apr 28, 2015 36.57 36.65 36.40 36.53 201,513 -0.42(-1.14%)
Apr 27, 2015 37.46 37.48 36.84 36.95 279,848 -0.63(-1.68%)
Apr 24, 2015 37.66 37.68 37.50 37.58 163,884 +0.25(+0.67%)
Apr 23, 2015 37.21 37.37 36.89 37.33 753,911 -0.08(-0.21%)
Apr 22, 2015 37.31 37.47 37.24 37.41 316,483 -0.51(-1.34%)
Apr 21, 2015 38.00 38.02 37.86 37.92 159,422 +0.32(+0.85%)
Apr 20, 2015 37.64 37.82 37.56 37.60 267,012 -0.21(-0.56%)
Apr 17, 2015 37.66 37.83 37.60 37.81 238,289 +0.35(+0.93%)
Apr 16, 2015 37.35 37.51 37.30 37.46 152,786 -0.15(-0.40%)
Apr 15, 2015 37.75 37.77 37.53 37.61 228,063 -0.14(-0.37%)
Apr 14, 2015 37.55 37.79 37.55 37.75 129,688 +0.46(+1.23%)
Apr 13, 2015 37.33 37.40 37.15 37.29 101,972 -0.14(-0.37%)
Apr 10, 2015 37.27 37.45 36.95 37.43 391,917 -0.07(-0.19%)
Apr 09, 2015 37.31 37.51 37.15 37.50 172,779 +0.27(+0.73%)
Apr 08, 2015 37.28 37.35 37.11 37.23 282,298 +0.08(+0.22%)
Apr 07, 2015 37.38 37.38 37.11 37.15 506,660 -0.23(-0.62%)
Apr 06, 2015 37.18 37.55 37.12 37.38 313,037 +1.30(+3.60%)
Apr 02, 2015 36.00 36.08 36.08 36.08 255,800 +0.80(+2.27%)
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.