Canon Inc ADR (NY: CAJ )

22.23 USD +0.23 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 22.49 22.64 22.23 22.23 283,489 +0.23(+1.05%)
Nov 30, 2021 22.25 22.30 21.90 22.00 411,889 +0.05(+0.23%)
Nov 29, 2021 22.20 22.20 21.86 21.95 345,114 -0.51(-2.27%)
Nov 26, 2021 22.47 22.62 22.41 22.46 136,455 -0.34(-1.49%)
Nov 24, 2021 22.74 22.87 22.64 22.80 540,178 +0.12(+0.53%)
Nov 23, 2021 22.75 22.91 22.57 22.68 378,464 -0.02(-0.09%)
Nov 22, 2021 22.57 22.86 22.57 22.70 406,292 +0.00(+0.00%)
Nov 19, 2021 22.79 22.85 22.66 22.70 242,998 +0.23(+1.02%)
Nov 18, 2021 22.56 22.49 22.40 22.47 269,308 -0.09(-0.40%)
Nov 17, 2021 22.56 22.59 22.48 22.56 195,678 -0.12(-0.53%)
Nov 16, 2021 22.65 22.74 22.65 22.68 188,052 -0.04(-0.18%)
Nov 15, 2021 22.72 22.82 22.71 22.72 154,255 -0.14(-0.61%)
Nov 12, 2021 22.74 22.92 22.70 22.86 277,370 +0.22(+0.97%)
Nov 11, 2021 22.66 22.73 22.55 22.64 179,295 +0.14(+0.62%)
Nov 10, 2021 22.65 22.50 283,395 -0.24(-1.06%)
Nov 09, 2021 22.86 22.93 22.68 22.74 350,566 -0.42(-1.81%)
Nov 08, 2021 23.00 23.17 23.00 23.16 195,831 +0.04(+0.17%)
Nov 05, 2021 23.05 23.14 22.96 23.12 191,033 -0.02(-0.09%)
Nov 04, 2021 23.00 23.23 23.00 23.14 448,653 +0.32(+1.40%)
Nov 03, 2021 22.65 22.83 22.56 22.82 349,215 +0.12(+0.53%)
Nov 02, 2021 22.73 22.84 22.68 22.70 430,003 +0.26(+1.16%)
Nov 01, 2021 22.37 22.45 22.36 22.44 399,124 +0.07(+0.31%)
Oct 29, 2021 22.36 22.46 22.33 22.37 459,839 -0.05(-0.22%)
Oct 28, 2021 22.28 22.50 22.28 22.42 1,158,078 +0.34(+1.54%)
Oct 27, 2021 22.41 22.45 22.00 22.08 2,174,240 +0.54(+2.51%)
Oct 26, 2021 23.54 21.54 2,240,138 -3.49(-13.94%)
Oct 25, 2021 25.07 25.18 24.77 25.03 871,332 -0.09(-0.36%)
Oct 22, 2021 25.34 25.34 25.00 25.12 165,823 +0.12(+0.48%)
Oct 21, 2021 25.22 25.37 24.89 25.00 232,017 -0.37(-1.46%)
Oct 20, 2021 25.44 25.48 25.24 25.37 190,646 +0.29(+1.16%)
Oct 19, 2021 24.86 25.12 24.86 25.08 266,058 +0.24(+0.97%)
Oct 18, 2021 24.62 24.89 24.62 24.84 268,543 +0.33(+1.35%)
Oct 15, 2021 24.34 24.53 24.34 24.51 149,717 +0.32(+1.32%)
Oct 14, 2021 24.20 24.31 24.15 24.19 403,701 -0.02(-0.08%)
Oct 13, 2021 24.17 24.23 24.07 24.21 143,642 +0.08(+0.33%)
Oct 12, 2021 24.18 24.24 24.07 24.13 171,411 -0.09(-0.37%)
Oct 11, 2021 24.36 24.50 24.22 24.22 182,508 +0.14(+0.58%)
Oct 08, 2021 24.08 24.20 24.04 24.08 238,991 +0.13(+0.54%)
Oct 07, 2021 24.02 24.09 23.94 23.95 294,362 +0.25(+1.05%)
Oct 06, 2021 23.71 23.73 23.42 23.70 214,602 -0.09(-0.38%)
Oct 05, 2021 23.60 23.86 23.60 23.79 228,286 +0.26(+1.10%)
Oct 04, 2021 24.00 24.00 23.43 23.53 485,266 -0.81(-3.33%)
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.