Canon Inc ADR (NY: CAJ )

24.39 USD -0.18 (-0.73%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 24.47 24.64 24.28 24.57 369,533 +0.32(+1.32%)
Sep 20, 2021 24.42 24.42 24.07 24.25 223,557 -0.41(-1.66%)
Sep 17, 2021 24.98 24.98 24.60 24.66 187,880 -0.20(-0.80%)
Sep 16, 2021 24.83 24.92 24.77 24.86 124,657 -0.02(-0.08%)
Sep 15, 2021 24.72 24.88 24.34 24.88 124,075 +0.20(+0.81%)
Sep 14, 2021 24.78 24.80 24.65 24.68 202,729 -0.07(-0.28%)
Sep 13, 2021 24.77 24.77 24.60 24.75 149,127 +0.18(+0.73%)
Sep 10, 2021 24.63 24.81 24.55 24.57 172,305 -0.11(-0.45%)
Sep 09, 2021 24.33 24.70 24.33 24.68 241,457 +0.42(+1.73%)
Sep 08, 2021 24.44 24.48 24.25 24.26 211,561 +0.07(+0.29%)
Sep 07, 2021 24.25 24.29 24.06 24.19 226,865 -0.21(-0.86%)
Sep 03, 2021 24.17 24.42 24.17 24.40 165,508 +0.35(+1.46%)
Sep 02, 2021 24.11 24.23 24.01 24.05 241,362 -0.13(-0.54%)
Sep 01, 2021 23.95 24.30 23.94 24.18 237,412 +0.37(+1.55%)
Aug 31, 2021 23.69 23.89 23.66 23.81 335,808 +0.36(+1.54%)
Aug 30, 2021 23.44 23.48 23.33 23.45 219,945 +0.01(+0.04%)
Aug 27, 2021 23.31 23.46 23.22 23.44 202,526 -0.04(-0.17%)
Aug 26, 2021 23.62 23.63 23.46 23.48 163,719 -0.17(-0.72%)
Aug 25, 2021 23.67 23.70 23.50 23.65 426,106 -0.07(-0.30%)
Aug 24, 2021 23.60 23.85 23.56 23.72 212,800 +0.23(+0.98%)
Aug 23, 2021 23.41 23.50 23.38 23.49 183,248 +0.14(+0.60%)
Aug 20, 2021 23.29 23.44 23.22 23.35 161,047 +0.07(+0.30%)
Aug 19, 2021 23.46 23.46 23.17 23.28 166,583 -0.43(-1.81%)
Aug 18, 2021 23.78 23.95 23.71 23.71 175,596 +0.00(+0.00%)
Aug 17, 2021 23.77 23.80 23.64 23.71 146,647 -0.17(-0.71%)
Aug 16, 2021 23.83 23.88 23.67 23.88 143,477 -0.12(-0.50%)
Aug 13, 2021 24.10 24.10 23.86 24.00 144,268 +0.01(+0.04%)
Aug 12, 2021 23.94 24.06 23.83 23.99 175,881 +0.14(+0.59%)
Aug 11, 2021 23.91 23.95 23.76 23.85 283,855 +0.08(+0.34%)
Aug 10, 2021 23.84 23.84 23.57 23.77 556,974 -0.27(-1.12%)
Aug 09, 2021 24.01 24.13 23.94 24.04 353,308 +0.10(+0.42%)
Aug 06, 2021 24.08 24.08 23.84 23.94 335,306 -0.23(-0.95%)
Aug 05, 2021 24.18 24.18 23.94 24.17 344,302 -0.01(-0.04%)
Aug 04, 2021 24.44 24.55 24.17 24.18 490,422 -0.25(-1.02%)
Aug 03, 2021 24.13 24.55 23.77 24.43 1,567,885 +0.88(+3.74%)
Aug 02, 2021 23.38 23.70 23.38 23.55 293,899 +0.47(+2.04%)
Jul 30, 2021 22.97 23.24 22.96 23.08 273,386 +0.12(+0.52%)
Jul 29, 2021 23.08 23.19 22.95 22.96 410,203 -0.56(-2.38%)
Jul 28, 2021 23.68 23.81 23.24 23.52 349,376 -0.36(-1.51%)
Jul 27, 2021 23.97 23.98 23.67 23.88 197,539 -0.09(-0.38%)
Jul 26, 2021 23.99 24.02 23.84 23.97 233,697 -0.20(-0.83%)
Jul 23, 2021 24.07 24.31 24.07 24.17 214,062 +0.22(+0.92%)
Jul 22, 2021 24.06 24.13 23.93 23.95 300,664 -0.10(-0.42%)
Jul 21, 2021 24.03 24.07 23.71 24.05 576,689 -0.72(-2.91%)
Jul 20, 2021 24.70 24.82 24.54 24.77 511,742 +0.96(+4.03%)
Jul 19, 2021 23.54 24.04 23.39 23.81 807,732 +1.13(+4.98%)
Jul 16, 2021 22.93 22.93 22.65 22.68 123,137 -0.31(-1.35%)
Jul 15, 2021 23.14 23.14 22.90 22.99 181,219 -0.32(-1.37%)
Jul 14, 2021 23.42 23.42 23.15 23.31 247,014 +0.45(+1.97%)
Jul 13, 2021 22.92 22.98 22.80 22.86 178,033 +0.16(+0.70%)
Jul 12, 2021 22.84 22.84 22.68 22.70 126,017 -0.18(-0.79%)
Jul 09, 2021 22.60 23.01 22.60 22.88 289,889 +0.57(+2.55%)
Jul 08, 2021 22.21 22.41 22.11 22.31 264,431 -0.25(-1.11%)
Jul 07, 2021 22.44 22.58 22.31 22.56 322,089 +0.21(+0.94%)
Jul 06, 2021 22.53 22.54 22.28 22.35 121,532 -0.19(-0.84%)
Jul 02, 2021 22.40 22.57 22.38 22.54 194,172 +0.14(+0.63%)
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.