Canon Inc ADR (NY: CAJ )

23.89 USD -0.07 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 24.07 24.19 23.88 23.89 308,339 -0.07(-0.29%)
Jan 20, 2022 24.15 24.25 23.93 23.96 426,960 +0.14(+0.59%)
Jan 19, 2022 24.01 24.11 23.80 23.82 237,040 -0.16(-0.67%)
Jan 18, 2022 24.08 24.18 23.95 23.98 283,560 -0.43(-1.76%)
Jan 14, 2022 24.41 0 -0.03(-0.12%)
Jan 13, 2022 24.58 24.58 24.38 24.44 224,797 -0.02(-0.08%)
Jan 12, 2022 24.48 24.59 24.28 24.46 197,784 -0.09(-0.37%)
Jan 11, 2022 24.29 24.56 24.22 24.55 242,507 +0.41(+1.70%)
Jan 10, 2022 24.12 24.17 23.89 24.14 164,820 -0.02(-0.08%)
Jan 07, 2022 24.21 24.21 24.02 24.16 134,529 -0.09(-0.37%)
Jan 06, 2022 24.32 24.47 24.21 24.25 262,850 -0.09(-0.37%)
Jan 05, 2022 24.50 24.68 24.33 24.34 233,237 -0.04(-0.16%)
Jan 04, 2022 24.42 24.59 24.34 24.38 520,308 -0.14(-0.57%)
Jan 03, 2022 24.48 24.57 24.41 24.52 264,410 +0.09(+0.37%)
Dec 31, 2021 24.37 24.56 24.37 24.43 194,880 +0.02(+0.08%)
Dec 30, 2021 24.56 24.68 24.39 24.41 225,684 -0.25(-1.01%)
Dec 29, 2021 24.73 24.75 24.46 24.66 736,453 -0.43(-1.71%)
Dec 28, 2021 25.17 25.22 25.06 25.09 325,155 -0.16(-0.63%)
Dec 27, 2021 25.01 25.25 25.01 25.25 180,671 +0.18(+0.72%)
Dec 23, 2021 25.12 25.18 25.04 25.07 234,243 +0.11(+0.44%)
Dec 22, 2021 24.85 25.00 24.79 24.96 254,290 -0.10(-0.40%)
Dec 21, 2021 24.83 25.16 24.83 25.06 215,490 +0.28(+1.13%)
Dec 20, 2021 24.68 24.79 24.58 24.78 272,172 -0.26(-1.04%)
Dec 17, 2021 24.99 25.32 24.99 25.04 344,403 +0.12(+0.48%)
Dec 16, 2021 24.69 25.16 24.53 24.92 419,198 +0.93(+3.88%)
Dec 15, 2021 23.79 24.10 23.67 23.99 447,880 +0.59(+2.52%)
Dec 14, 2021 23.23 23.42 23.20 23.40 289,395 +0.19(+0.82%)
Dec 13, 2021 23.27 23.29 23.19 23.21 185,658 -0.15(-0.64%)
Dec 10, 2021 23.28 23.38 23.25 23.36 168,114 +0.15(+0.65%)
Dec 09, 2021 23.27 23.30 23.17 23.21 139,561 -0.11(-0.47%)
Dec 08, 2021 23.26 23.35 23.17 23.32 161,426 +0.05(+0.21%)
Dec 07, 2021 23.00 23.30 23.00 23.27 291,771 +0.77(+3.42%)
Dec 06, 2021 22.50 22.70 22.45 22.50 234,708 +0.04(+0.18%)
Dec 03, 2021 22.41 22.56 22.31 22.46 484,190 +0.28(+1.26%)
Dec 02, 2021 22.05 22.33 22.01 22.18 433,865 -0.05(-0.22%)
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%)
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.