UK markets closed

Canon Inc. (CAJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.92-0.20 (-0.83%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202123.9224.0123.7623.9223.92180,100
15 Apr 202124.1224.1424.0224.1224.12169,900
14 Apr 202123.8824.1223.8824.0324.03195,100
13 Apr 202123.5223.5423.2923.4923.49205,600
12 Apr 202123.9523.9923.7223.7823.78242,000
09 Apr 202123.5023.5423.4123.5423.54148,200
08 Apr 202123.2723.3923.2523.2823.28178,200
07 Apr 202122.9023.0622.8723.0623.06110,500
06 Apr 202122.9923.0722.8622.8822.88161,400
05 Apr 202123.0823.4023.0823.3223.32171,100
01 Apr 202122.7722.9022.6122.8922.89184,900
31 Mar 202122.7722.8122.6522.7722.77164,600
30 Mar 202122.9523.0822.8422.9922.99210,700
29 Mar 202122.9923.0822.9022.9922.99301,500
26 Mar 202122.7122.9822.6222.9622.96262,000
25 Mar 202122.4422.7922.3922.7622.76288,900
24 Mar 202122.0922.1121.9022.0022.00598,900
23 Mar 202122.4022.4522.0922.1222.12313,600
22 Mar 202121.9622.1721.8922.1022.10270,100
19 Mar 202122.0122.0621.8621.9921.99139,100
18 Mar 202121.7221.9021.7021.7021.70133,600
17 Mar 202121.7421.8921.6321.8521.85162,800
16 Mar 202121.8221.9721.8221.9021.90192,800
15 Mar 202121.8021.9321.7521.9121.91170,100
12 Mar 202121.5921.7621.5121.7121.71178,300
11 Mar 202121.8921.9421.7821.9121.91120,300
10 Mar 202121.9422.0021.7721.9621.96226,200
09 Mar 202122.0022.0821.9422.0222.02254,100
08 Mar 202121.7321.8521.6321.7221.72227,500
05 Mar 202121.0021.1320.7321.0821.08368,800
04 Mar 202121.3521.4320.9621.1421.14333,200
03 Mar 202121.8121.9121.6821.6821.68364,000
02 Mar 202121.8122.0521.7621.8821.88343,700
01 Mar 202121.6322.0121.5321.8721.87323,000
26 Feb 202121.7821.8421.5121.6321.63221,900
25 Feb 202122.4122.4422.0522.1122.11231,100
24 Feb 202122.1122.3322.0922.3222.32350,500
23 Feb 202122.2122.2121.8822.0322.03255,100
22 Feb 202122.1622.3222.1222.2022.20139,900
19 Feb 202122.2822.3922.2122.2622.26125,100
18 Feb 202122.2222.2221.9822.1822.18264,200
17 Feb 202122.5422.5722.3622.5322.53166,200
16 Feb 202122.5422.6222.4622.4822.48246,100
12 Feb 202122.7323.0022.7022.9422.94229,200
11 Feb 202122.8222.8422.6322.8022.80282,000
10 Feb 202122.7522.8022.5422.6222.62189,500
09 Feb 202122.5222.7122.4922.6622.66330,900
08 Feb 202122.5422.8122.5422.7322.73191,100
05 Feb 202122.5422.5522.4522.5222.52197,500
04 Feb 202122.5622.7122.5022.7122.71204,900
03 Feb 202122.0122.2821.9522.1622.16332,700
02 Feb 202122.3022.3622.1722.2922.29280,800
01 Feb 202122.4522.7522.3322.6922.69528,500
29 Jan 202122.2322.4122.0222.1022.10487,900
28 Jan 202123.8323.9323.1023.1123.11503,000
27 Jan 202123.5324.2223.4923.8023.801,287,600
26 Jan 202122.5022.5021.9422.4122.41762,300
25 Jan 202121.4221.4921.2321.4821.48339,100
22 Jan 202121.1221.1920.9821.1721.17130,000
21 Jan 202121.5521.5521.2221.3221.32383,500
20 Jan 202121.5121.6721.4321.6621.66389,300
19 Jan 202121.0821.1020.7821.0521.05456,600
15 Jan 202121.5121.5721.1321.3721.37411,300
14 Jan 202120.8321.5320.7321.2121.21521,900
13 Jan 202119.5519.5919.4719.5119.51246,000
12 Jan 202119.3419.3919.2819.3719.37260,500
11 Jan 202119.0119.2819.0119.2219.22211,400
08 Jan 202119.2519.2519.0519.2319.23230,300
07 Jan 202119.0019.0518.9319.0019.00360,700
06 Jan 202119.1019.3319.0319.2719.27346,300
05 Jan 202118.7918.9318.7618.8718.87369,600
04 Jan 202118.5018.5618.1718.2118.21593,200
31 Dec 202019.4919.5419.3919.4119.41360,700
30 Dec 202019.2919.4819.2519.3719.37293,700
29 Dec 202019.5919.8019.4219.4719.47473,800
28 Dec 202019.5119.9519.5119.7219.72304,500
24 Dec 202019.6019.6219.5219.5919.5992,900
23 Dec 202019.4119.6119.3719.5619.56651,200
22 Dec 202019.7619.7619.5819.6519.65334,600
21 Dec 202019.6819.8119.5619.8019.80275,300
18 Dec 202020.2020.2520.0220.1120.11346,300
17 Dec 202019.8819.8819.7519.8319.83207,700
16 Dec 202020.1320.2020.0320.0820.08242,900
15 Dec 202019.7819.9519.7119.9319.93229,700
14 Dec 202019.9920.0219.8219.8519.85304,200
11 Dec 202019.5719.6719.5219.6219.62190,800
10 Dec 202019.7519.8019.6719.7519.75342,100
09 Dec 202019.1319.1618.9219.0619.06335,300
08 Dec 202019.0619.2419.0619.1419.14300,800
07 Dec 202018.8919.0218.8518.8718.87387,800
04 Dec 202019.2619.5019.2519.4819.48413,900
03 Dec 202018.9419.0318.8718.9118.91329,300
02 Dec 202018.5818.8818.5318.7218.72385,200
01 Dec 202018.0018.1317.9818.1018.10423,400
30 Nov 202018.1518.1817.7117.7317.73536,300
27 Nov 202018.5918.6518.5718.5918.59204,600
25 Nov 202018.6718.8718.6618.8518.85691,400
24 Nov 202018.7118.9618.6118.6518.65738,700
23 Nov 202018.6818.7918.6418.6918.69465,900
20 Nov 202018.4918.5318.4118.4918.49177,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...