Canon Inc ADR (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.45 27.61 27.27 27.60 605,800 +0.25(+0.91%)
Dec 28, 2018 27.26 27.49 27.14 27.35 453,300 +0.23(+0.85%)
Dec 27, 2018 26.64 27.13 26.64 27.12 811,163 +0.22(+0.82%)
Dec 26, 2018 26.60 26.91 26.47 26.90 803,805 +0.49(+1.86%)
Dec 24, 2018 26.54 26.69 26.36 26.41 299,000 -0.22(-0.83%)
Dec 21, 2018 27.00 27.12 26.62 26.63 530,200 -0.46(-1.70%)
Dec 20, 2018 27.30 27.32 26.89 27.09 568,779 -0.24(-0.88%)
Dec 19, 2018 27.70 27.89 27.24 27.33 683,166 -0.39(-1.41%)
Dec 18, 2018 27.80 27.94 27.66 27.72 552,508 +0.23(+0.84%)
Dec 17, 2018 27.69 27.79 27.39 27.49 599,146 -0.09(-0.33%)
Dec 14, 2018 27.66 27.74 27.54 27.58 389,600 -0.21(-0.76%)
Dec 13, 2018 27.89 27.93 27.72 27.79 388,286 +0.10(+0.36%)
Dec 12, 2018 27.80 27.89 27.68 27.69 426,035 +0.25(+0.91%)
Dec 11, 2018 27.70 27.83 27.36 27.44 611,600 -0.09(-0.33%)
Dec 10, 2018 27.58 27.62 27.21 27.53 679,335 -0.19(-0.69%)
Dec 07, 2018 27.96 28.10 27.62 27.72 416,000 -0.24(-0.86%)
Dec 06, 2018 27.77 27.97 27.46 27.96 423,669 -0.06(-0.21%)
Dec 04, 2018 28.60 28.64 28.01 28.02 633,600 -0.72(-2.51%)
Dec 03, 2018 28.74 28.83 28.67 28.74 401,351 +0.45(+1.59%)
Nov 30, 2018 28.21 28.32 28.16 28.29 365,200 -0.11(-0.39%)
Nov 29, 2018 28.47 28.54 28.32 28.40 441,380 -0.47(-1.63%)
Nov 28, 2018 28.50 28.87 28.41 28.87 513,189 +0.59(+2.09%)
Nov 27, 2018 28.27 28.33 28.17 28.28 380,890 -0.07(-0.25%)
Nov 26, 2018 28.21 28.39 28.21 28.35 265,965 +0.34(+1.21%)
Nov 23, 2018 28.01 28.15 28.01 28.01 61,200 -0.17(-0.60%)
Nov 21, 2018 28.18 28.18 28.18 0 +0.19(+0.68%)
Nov 20, 2018 28.16 28.18 27.86 27.99 435,551 -0.46(-1.62%)
Nov 19, 2018 28.63 28.67 28.35 28.45 291,547 -0.14(-0.49%)
Nov 16, 2018 28.40 28.66 28.28 28.59 316,400 +0.17(+0.60%)
Nov 15, 2018 28.31 28.50 28.18 28.42 434,454 -0.16(-0.56%)
Nov 14, 2018 28.69 28.77 28.42 28.58 338,634 +0.20(+0.70%)
Nov 13, 2018 28.55 28.68 28.29 28.38 507,497 -0.11(-0.39%)
Nov 12, 2018 28.70 28.72 28.45 28.49 436,245 -0.18(-0.63%)
Nov 09, 2018 28.65 28.70 28.45 28.67 291,700 +0.05(+0.17%)
Nov 08, 2018 28.75 28.82 28.50 28.62 281,531 -0.12(-0.42%)
Nov 07, 2018 28.64 28.78 28.46 28.74 488,085 +0.00(+0.00%)
Nov 06, 2018 28.67 28.76 28.58 28.74 332,909 +0.13(+0.45%)
Nov 05, 2018 28.69 28.70 28.52 28.61 531,432 -0.09(-0.31%)
Nov 02, 2018 29.00 29.06 28.60 28.70 712,600 -0.22(-0.76%)
Nov 01, 2018 28.72 28.96 28.68 28.92 1,064,326 +0.74(+2.63%)
Oct 31, 2018 28.45 28.48 28.07 28.18 2,208,819 -0.53(-1.85%)
Oct 30, 2018 28.54 28.73 28.47 28.71 945,803 +0.72(+2.57%)
Oct 29, 2018 28.50 28.52 27.73 27.99 565,691 -0.42(-1.48%)
Oct 26, 2018 28.55 28.70 28.29 28.41 1,246,000 -0.67(-2.30%)
Oct 25, 2018 29.55 29.60 28.91 29.08 832,072 -1.29(-4.25%)
Oct 24, 2018 30.99 31.05 30.36 30.37 604,438 -0.56(-1.81%)
Oct 23, 2018 30.73 31.03 30.53 30.93 539,101 -0.45(-1.43%)
Oct 22, 2018 31.57 31.60 31.29 31.38 437,253 -0.09(-0.29%)
Oct 19, 2018 31.56 31.67 31.41 31.47 409,700 +0.02(+0.06%)
Oct 18, 2018 31.74 31.88 31.39 31.45 646,924 -0.07(-0.22%)
Oct 17, 2018 31.60 31.80 31.49 31.52 957,526 -0.11(-0.35%)
Oct 16, 2018 31.35 31.65 31.35 31.63 855,383 +0.62(+2.00%)
Oct 15, 2018 30.80 31.16 30.80 31.01 398,689 +0.15(+0.49%)
Oct 12, 2018 31.04 31.04 30.60 30.86 471,600 +0.33(+1.08%)
Oct 11, 2018 30.76 30.91 30.38 30.53 593,556 -0.18(-0.59%)
Oct 10, 2018 31.31 31.31 30.69 30.71 366,966 -0.60(-1.92%)
Oct 09, 2018 31.13 31.35 30.96 31.31 312,815 -0.24(-0.76%)
Oct 08, 2018 31.45 31.57 31.36 31.55 325,913 +0.09(+0.29%)
Oct 05, 2018 31.63 31.73 31.39 31.46 367,000 -0.02(-0.06%)
Oct 04, 2018 31.55 31.58 31.32 31.48 281,375 -0.19(-0.60%)
Oct 03, 2018 31.93 31.93 31.62 31.67 460,768 -0.40(-1.25%)
Oct 02, 2018 32.10 32.12 32.01 32.07 524,160 +0.08(+0.25%)
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.