Canon Inc ADR (NY: CAJ )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.83 25.16 24.69 25.15 905,600 +0.13(+0.52%)
Feb 27, 2020 25.11 25.37 24.94 25.02 1,071,404 -0.33(-1.30%)
Feb 26, 2020 25.37 25.57 25.21 25.35 1,428,467 +0.58(+2.34%)
Feb 25, 2020 25.25 25.39 24.59 24.77 1,431,934 +0.74(+3.08%)
Feb 24, 2020 24.00 24.16 23.98 24.03 441,667 -0.64(-2.59%)
Feb 21, 2020 24.85 24.85 24.62 24.67 229,600 -0.33(-1.32%)
Feb 20, 2020 25.07 25.11 24.92 25.00 367,016 -0.22(-0.87%)
Feb 19, 2020 25.35 25.37 25.21 25.22 234,583 -0.16(-0.63%)
Feb 18, 2020 25.39 25.44 25.35 25.38 195,590 -0.21(-0.82%)
Feb 14, 2020 25.76 25.78 25.58 25.59 250,000 -0.34(-1.31%)
Feb 13, 2020 25.99 26.01 25.90 25.93 171,947 -0.08(-0.31%)
Feb 12, 2020 26.00 26.05 25.89 26.01 281,890 -0.65(-2.44%)
Feb 11, 2020 26.55 26.69 26.55 26.66 213,579 +0.16(+0.60%)
Feb 10, 2020 26.53 26.59 26.43 26.50 200,949 -0.34(-1.27%)
Feb 07, 2020 26.97 26.97 26.74 26.84 138,600 -0.11(-0.41%)
Feb 06, 2020 26.76 26.95 26.76 26.95 232,210 +0.43(+1.62%)
Feb 05, 2020 26.43 26.62 26.43 26.52 239,270 +0.15(+0.57%)
Feb 04, 2020 26.46 26.49 26.37 26.37 195,900 -0.05(-0.19%)
Feb 03, 2020 26.39 26.51 26.35 26.42 239,290 +0.25(+0.96%)
Jan 31, 2020 26.42 26.42 26.07 26.17 424,500 -0.32(-1.21%)
Jan 30, 2020 26.49 26.52 26.24 26.49 420,406 -0.68(-2.50%)
Jan 29, 2020 27.61 27.62 26.91 27.17 500,845 -0.76(-2.72%)
Jan 28, 2020 27.68 27.94 27.60 27.93 225,220 +0.35(+1.27%)
Jan 27, 2020 27.51 27.66 27.51 27.58 185,125 -0.22(-0.79%)
Jan 24, 2020 28.03 28.03 27.75 27.80 227,100 -0.23(-0.82%)
Jan 23, 2020 27.97 28.03 27.86 28.03 93,240 +0.12(+0.43%)
Jan 22, 2020 27.99 27.99 27.84 27.91 205,080 -0.12(-0.43%)
Jan 21, 2020 28.02 28.08 27.97 28.03 106,265 +0.03(+0.11%)
Jan 17, 2020 27.93 28.00 27.89 28.00 69,900 +0.06(+0.21%)
Jan 16, 2020 27.97 27.97 27.85 27.94 117,830 +0.01(+0.04%)
Jan 15, 2020 27.99 28.05 27.89 27.93 203,869 -0.02(-0.07%)
Jan 14, 2020 27.98 28.00 27.92 27.95 295,221 -0.10(-0.36%)
Jan 13, 2020 27.99 28.09 27.89 28.05 194,276 +0.15(+0.54%)
Jan 10, 2020 27.98 28.02 27.87 27.90 177,200 -0.23(-0.82%)
Jan 09, 2020 28.10 28.14 28.04 28.13 148,442 +0.03(+0.11%)
Jan 08, 2020 28.01 28.18 28.00 28.10 111,199 +0.12(+0.43%)
Jan 07, 2020 28.05 28.05 27.92 27.98 130,298 +0.13(+0.47%)
Jan 06, 2020 27.67 27.88 27.67 27.85 184,418 +0.28(+1.02%)
Jan 03, 2020 27.87 27.87 27.38 27.57 231,300 +0.01(+0.04%)
Jan 02, 2020 27.45 27.58 27.41 27.56 133,042 +0.21(+0.77%)
Dec 31, 2019 27.23 27.35 27.20 27.35 213,800 +0.05(+0.18%)
Dec 30, 2019 27.39 27.43 27.25 27.30 189,552 -0.10(-0.36%)
Dec 27, 2019 27.58 27.58 27.37 27.40 247,800 -0.71(-2.53%)
Dec 26, 2019 28.03 28.11 28.01 28.11 239,262 +0.11(+0.39%)
Dec 24, 2019 28.08 28.08 27.99 28.00 81,000 -0.10(-0.36%)
Dec 23, 2019 28.01 28.12 28.00 28.10 176,224 -0.02(-0.07%)
Dec 20, 2019 28.17 28.25 28.10 28.12 244,100 -0.15(-0.53%)
Dec 19, 2019 28.25 28.36 28.25 28.27 130,383 -0.13(-0.46%)
Dec 18, 2019 28.27 28.41 28.27 28.40 122,687 +0.21(+0.74%)
Dec 17, 2019 28.13 28.30 28.13 28.19 148,300 -0.06(-0.21%)
Dec 16, 2019 28.18 28.34 28.16 28.25 183,553 +0.12(+0.43%)
Dec 13, 2019 28.08 28.29 28.00 28.13 213,900 -0.23(-0.81%)
Dec 12, 2019 28.05 28.39 28.05 28.36 248,297 +0.05(+0.18%)
Dec 11, 2019 28.12 28.37 28.11 28.31 252,950 +0.20(+0.71%)
Dec 10, 2019 28.12 28.20 28.06 28.11 130,584 -0.03(-0.11%)
Dec 09, 2019 28.20 28.22 28.14 28.14 148,643 -0.16(-0.57%)
Dec 06, 2019 28.35 28.39 28.30 28.30 247,800 +0.25(+0.89%)
Dec 05, 2019 28.00 28.10 28.00 28.05 198,661 -0.17(-0.60%)
Dec 04, 2019 27.98 28.28 27.96 28.22 495,279 +0.53(+1.91%)
Dec 03, 2019 27.57 27.75 27.53 27.69 234,651 +0.15(+0.54%)
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.