UK unemployment, ECB rates and a quiet week in store Stateside

Unemployment numbers in the UK give a health check on a slowly reopening economy

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	23.92	24.01	23.76	23.92	23.92	180,100
15 Apr 2021	24.12	24.14	24.02	24.12	24.12	169,900
14 Apr 2021	23.88	24.12	23.88	24.03	24.03	195,100
13 Apr 2021	23.52	23.54	23.29	23.49	23.49	205,600
12 Apr 2021	23.95	23.99	23.72	23.78	23.78	242,000
09 Apr 2021	23.50	23.54	23.41	23.54	23.54	148,200
08 Apr 2021	23.27	23.39	23.25	23.28	23.28	178,200
07 Apr 2021	22.90	23.06	22.87	23.06	23.06	110,500
06 Apr 2021	22.99	23.07	22.86	22.88	22.88	161,400
05 Apr 2021	23.08	23.40	23.08	23.32	23.32	171,100
01 Apr 2021	22.77	22.90	22.61	22.89	22.89	184,900
31 Mar 2021	22.77	22.81	22.65	22.77	22.77	164,600
30 Mar 2021	22.95	23.08	22.84	22.99	22.99	210,700
29 Mar 2021	22.99	23.08	22.90	22.99	22.99	301,500
26 Mar 2021	22.71	22.98	22.62	22.96	22.96	262,000
25 Mar 2021	22.44	22.79	22.39	22.76	22.76	288,900
24 Mar 2021	22.09	22.11	21.90	22.00	22.00	598,900
23 Mar 2021	22.40	22.45	22.09	22.12	22.12	313,600
22 Mar 2021	21.96	22.17	21.89	22.10	22.10	270,100
19 Mar 2021	22.01	22.06	21.86	21.99	21.99	139,100
18 Mar 2021	21.72	21.90	21.70	21.70	21.70	133,600
17 Mar 2021	21.74	21.89	21.63	21.85	21.85	162,800
16 Mar 2021	21.82	21.97	21.82	21.90	21.90	192,800
15 Mar 2021	21.80	21.93	21.75	21.91	21.91	170,100
12 Mar 2021	21.59	21.76	21.51	21.71	21.71	178,300
11 Mar 2021	21.89	21.94	21.78	21.91	21.91	120,300
10 Mar 2021	21.94	22.00	21.77	21.96	21.96	226,200
09 Mar 2021	22.00	22.08	21.94	22.02	22.02	254,100
08 Mar 2021	21.73	21.85	21.63	21.72	21.72	227,500
05 Mar 2021	21.00	21.13	20.73	21.08	21.08	368,800
04 Mar 2021	21.35	21.43	20.96	21.14	21.14	333,200
03 Mar 2021	21.81	21.91	21.68	21.68	21.68	364,000
02 Mar 2021	21.81	22.05	21.76	21.88	21.88	343,700
01 Mar 2021	21.63	22.01	21.53	21.87	21.87	323,000
26 Feb 2021	21.78	21.84	21.51	21.63	21.63	221,900
25 Feb 2021	22.41	22.44	22.05	22.11	22.11	231,100
24 Feb 2021	22.11	22.33	22.09	22.32	22.32	350,500
23 Feb 2021	22.21	22.21	21.88	22.03	22.03	255,100
22 Feb 2021	22.16	22.32	22.12	22.20	22.20	139,900
19 Feb 2021	22.28	22.39	22.21	22.26	22.26	125,100
18 Feb 2021	22.22	22.22	21.98	22.18	22.18	264,200
17 Feb 2021	22.54	22.57	22.36	22.53	22.53	166,200
16 Feb 2021	22.54	22.62	22.46	22.48	22.48	246,100
12 Feb 2021	22.73	23.00	22.70	22.94	22.94	229,200
11 Feb 2021	22.82	22.84	22.63	22.80	22.80	282,000
10 Feb 2021	22.75	22.80	22.54	22.62	22.62	189,500
09 Feb 2021	22.52	22.71	22.49	22.66	22.66	330,900
08 Feb 2021	22.54	22.81	22.54	22.73	22.73	191,100
05 Feb 2021	22.54	22.55	22.45	22.52	22.52	197,500
04 Feb 2021	22.56	22.71	22.50	22.71	22.71	204,900
03 Feb 2021	22.01	22.28	21.95	22.16	22.16	332,700
02 Feb 2021	22.30	22.36	22.17	22.29	22.29	280,800
01 Feb 2021	22.45	22.75	22.33	22.69	22.69	528,500
29 Jan 2021	22.23	22.41	22.02	22.10	22.10	487,900
28 Jan 2021	23.83	23.93	23.10	23.11	23.11	503,000
27 Jan 2021	23.53	24.22	23.49	23.80	23.80	1,287,600
26 Jan 2021	22.50	22.50	21.94	22.41	22.41	762,300
25 Jan 2021	21.42	21.49	21.23	21.48	21.48	339,100
22 Jan 2021	21.12	21.19	20.98	21.17	21.17	130,000
21 Jan 2021	21.55	21.55	21.22	21.32	21.32	383,500
20 Jan 2021	21.51	21.67	21.43	21.66	21.66	389,300
19 Jan 2021	21.08	21.10	20.78	21.05	21.05	456,600
15 Jan 2021	21.51	21.57	21.13	21.37	21.37	411,300
14 Jan 2021	20.83	21.53	20.73	21.21	21.21	521,900
13 Jan 2021	19.55	19.59	19.47	19.51	19.51	246,000
12 Jan 2021	19.34	19.39	19.28	19.37	19.37	260,500
11 Jan 2021	19.01	19.28	19.01	19.22	19.22	211,400
08 Jan 2021	19.25	19.25	19.05	19.23	19.23	230,300
07 Jan 2021	19.00	19.05	18.93	19.00	19.00	360,700
06 Jan 2021	19.10	19.33	19.03	19.27	19.27	346,300
05 Jan 2021	18.79	18.93	18.76	18.87	18.87	369,600
04 Jan 2021	18.50	18.56	18.17	18.21	18.21	593,200
31 Dec 2020	19.49	19.54	19.39	19.41	19.41	360,700
30 Dec 2020	19.29	19.48	19.25	19.37	19.37	293,700
29 Dec 2020	19.59	19.80	19.42	19.47	19.47	473,800
28 Dec 2020	19.51	19.95	19.51	19.72	19.72	304,500
24 Dec 2020	19.60	19.62	19.52	19.59	19.59	92,900
23 Dec 2020	19.41	19.61	19.37	19.56	19.56	651,200
22 Dec 2020	19.76	19.76	19.58	19.65	19.65	334,600
21 Dec 2020	19.68	19.81	19.56	19.80	19.80	275,300
18 Dec 2020	20.20	20.25	20.02	20.11	20.11	346,300
17 Dec 2020	19.88	19.88	19.75	19.83	19.83	207,700
16 Dec 2020	20.13	20.20	20.03	20.08	20.08	242,900
15 Dec 2020	19.78	19.95	19.71	19.93	19.93	229,700
14 Dec 2020	19.99	20.02	19.82	19.85	19.85	304,200
11 Dec 2020	19.57	19.67	19.52	19.62	19.62	190,800
10 Dec 2020	19.75	19.80	19.67	19.75	19.75	342,100
09 Dec 2020	19.13	19.16	18.92	19.06	19.06	335,300
08 Dec 2020	19.06	19.24	19.06	19.14	19.14	300,800
07 Dec 2020	18.89	19.02	18.85	18.87	18.87	387,800
04 Dec 2020	19.26	19.50	19.25	19.48	19.48	413,900
03 Dec 2020	18.94	19.03	18.87	18.91	18.91	329,300
02 Dec 2020	18.58	18.88	18.53	18.72	18.72	385,200
01 Dec 2020	18.00	18.13	17.98	18.10	18.10	423,400
30 Nov 2020	18.15	18.18	17.71	17.73	17.73	536,300
27 Nov 2020	18.59	18.65	18.57	18.59	18.59	204,600
25 Nov 2020	18.67	18.87	18.66	18.85	18.85	691,400
24 Nov 2020	18.71	18.96	18.61	18.65	18.65	738,700
23 Nov 2020	18.68	18.79	18.64	18.69	18.69	465,900
20 Nov 2020	18.49	18.53	18.41	18.49	18.49	177,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,019.53+36.03(+0.52%)

FTSE 25022,522.18+50.18(+0.22%)

AIM1,254.25+6.12(+0.49%)

UK unemployment, ECB rates and a quiet week in store Stateside

Canon Inc. (CAJ)

FTSE 100
7,019.53
+36.03(+0.52%)

FTSE 250
22,522.18
+50.18(+0.22%)

AIM
1,254.25
+6.12(+0.49%)