Canon Inc (NY: CAJ )

23.55 USD -0.06 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 23.47 23.57 23.35 23.55 168,940 -0.06(-0.25%)
May 05, 2021 23.61 23.80 23.49 23.61 286,265 +0.13(+0.55%)
May 04, 2021 23.65 23.80 23.37 23.48 162,636 -0.22(-0.93%)
May 03, 2021 23.86 23.98 23.70 23.70 260,996 -0.03(-0.13%)
Apr 30, 2021 23.87 23.95 23.68 23.73 153,400 -0.16(-0.67%)
Apr 29, 2021 24.07 24.07 23.70 23.89 154,784 +0.05(+0.21%)
Apr 28, 2021 23.92 23.92 23.74 23.84 655,223 -0.23(-0.96%)
Apr 27, 2021 24.14 24.22 23.96 24.07 313,890 -1.12(-4.45%)
Apr 26, 2021 25.20 25.94 25.04 25.19 451,965 +1.18(+4.91%)
Apr 23, 2021 23.80 24.15 23.79 24.01 222,600 +0.80(+3.45%)
Apr 22, 2021 23.52 23.54 23.21 23.21 197,051 -0.23(-0.98%)
Apr 21, 2021 23.18 23.46 23.12 23.44 215,521 -0.06(-0.26%)
Apr 20, 2021 23.80 23.82 23.42 23.50 245,104 -0.41(-1.71%)
Apr 19, 2021 24.04 24.06 23.83 23.91 152,484 -0.01(-0.04%)
Apr 16, 2021 23.92 24.01 23.76 23.92 180,000 -0.20(-0.83%)
Apr 15, 2021 24.12 24.14 24.02 24.12 169,883 +0.09(+0.37%)
Apr 14, 2021 23.88 24.12 23.88 24.03 195,108 +0.54(+2.30%)
Apr 13, 2021 23.52 23.54 23.29 23.49 205,601 -0.29(-1.22%)
Apr 12, 2021 23.95 23.99 23.72 23.78 242,006 +0.24(+1.02%)
Apr 09, 2021 23.50 23.54 23.41 23.54 148,100 +0.26(+1.12%)
Apr 08, 2021 23.27 23.39 23.25 23.28 178,171 +0.22(+0.95%)
Apr 07, 2021 22.90 23.06 22.87 23.06 110,534 +0.18(+0.79%)
Apr 06, 2021 22.99 23.07 22.86 22.88 161,377 -0.44(-1.89%)
Apr 05, 2021 23.08 23.40 23.08 23.32 171,106 +0.43(+1.88%)
Apr 01, 2021 22.77 22.90 22.61 22.89 184,800 +0.12(+0.53%)
Mar 31, 2021 22.77 22.81 22.65 22.77 164,617 -0.22(-0.96%)
Mar 30, 2021 22.95 23.08 22.84 22.99 210,723 +0.00(+0.00%)
Mar 29, 2021 22.99 23.08 22.90 22.99 301,544 +0.03(+0.13%)
Mar 26, 2021 22.71 22.98 22.62 22.96 262,300 +0.20(+0.88%)
Mar 25, 2021 22.44 22.79 22.39 22.76 288,854 +0.76(+3.45%)
Mar 24, 2021 22.09 22.11 21.90 22.00 598,917 -0.12(-0.54%)
Mar 23, 2021 22.40 22.45 22.09 22.12 313,595 +0.02(+0.09%)
Mar 22, 2021 21.96 22.17 21.89 22.10 270,070 +0.11(+0.50%)
Mar 19, 2021 22.01 22.06 21.86 21.99 139,100 +0.29(+1.34%)
Mar 18, 2021 21.72 21.90 21.70 21.70 133,583 -0.15(-0.69%)
Mar 17, 2021 21.74 21.89 21.63 21.85 162,798 -0.05(-0.23%)
Mar 16, 2021 21.82 21.97 21.82 21.90 192,849 -0.01(-0.05%)
Mar 15, 2021 21.80 21.93 21.75 21.91 170,059 +0.20(+0.92%)
Mar 12, 2021 21.59 21.76 21.51 21.71 178,300 -0.20(-0.91%)
Mar 11, 2021 21.89 21.94 21.78 21.91 120,325 -0.05(-0.23%)
Mar 10, 2021 21.92 22.00 21.76 21.96 226,161 -0.06(-0.27%)
Mar 09, 2021 22.00 22.08 21.93 22.02 254,135 +0.30(+1.38%)
Mar 08, 2021 21.73 21.85 21.63 21.72 227,470 +0.64(+3.04%)
Mar 05, 2021 21.00 21.13 20.73 21.08 368,700 -0.06(-0.28%)
Mar 04, 2021 21.35 21.43 20.96 21.14 333,237 -0.54(-2.49%)
Mar 03, 2021 21.81 21.91 21.68 21.68 363,972 -0.20(-0.91%)
Mar 02, 2021 21.81 22.05 21.76 21.88 343,746 +0.01(+0.05%)
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.