Canon Inc. (CAJ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

22.24

+0.14

(+0.63%)

At close: 04:00PM EST

22.11

-0.13

(-0.58%)

After hours:

07:59PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	22.10	22.24	22.01	22.24	22.24	388,600
06 Feb 2023	22.19	22.19	21.89	22.10	22.10	499,500
03 Feb 2023	22.24	22.34	22.16	22.22	22.22	440,700
02 Feb 2023	22.31	22.43	22.24	22.33	22.33	507,000
01 Feb 2023	22.02	22.46	22.02	22.44	22.44	736,500
31 Jan 2023	22.05	22.43	22.01	22.20	22.20	1,196,500
30 Jan 2023	22.46	22.46	21.01	21.27	21.27	2,004,300
27 Jan 2023	22.71	22.80	22.65	22.72	22.72	259,400
26 Jan 2023	22.75	22.75	22.61	22.74	22.74	246,500
25 Jan 2023	22.55	22.73	22.48	22.63	22.63	403,400
24 Jan 2023	22.21	22.47	22.20	22.38	22.38	242,100
23 Jan 2023	22.14	22.31	22.10	22.23	22.23	428,100
20 Jan 2023	22.20	22.34	22.09	22.33	22.33	224,600
19 Jan 2023	21.93	22.13	21.92	22.08	22.08	432,600
18 Jan 2023	22.19	22.19	21.87	21.88	21.88	379,300
17 Jan 2023	21.88	22.05	21.84	21.89	21.89	299,000
13 Jan 2023	21.92	22.16	21.88	22.13	22.13	512,900
12 Jan 2023	22.19	22.30	21.99	22.20	22.20	409,200
11 Jan 2023	21.94	21.96	21.82	21.94	21.94	334,400
10 Jan 2023	21.84	21.86	21.72	21.77	21.77	296,100
09 Jan 2023	21.90	22.09	21.90	21.91	21.91	273,800
06 Jan 2023	21.53	21.93	21.43	21.93	21.93	278,000
05 Jan 2023	21.25	21.38	21.20	21.32	21.32	350,400
04 Jan 2023	21.64	21.69	21.33	21.37	21.37	896,000
03 Jan 2023	21.82	21.93	21.69	21.75	21.75	377,300
30 Dec 2022	21.56	21.73	21.49	21.68	21.68	380,500
29 Dec 2022	21.58	21.69	21.50	21.58	21.58	499,100
28 Dec 2022	21.89	21.98	21.61	21.63	21.63	297,900
27 Dec 2022	22.03	22.08	21.95	22.01	22.01	242,600
23 Dec 2022	22.01	22.14	21.98	22.09	22.09	344,400
22 Dec 2022	22.16	22.19	21.93	22.11	22.11	511,600
21 Dec 2022	22.00	22.29	21.98	22.18	22.18	436,000
20 Dec 2022	22.50	22.52	22.35	22.41	22.41	682,500
19 Dec 2022	22.24	22.27	22.10	22.16	22.16	293,600
16 Dec 2022	22.24	22.39	22.02	22.18	22.18	839,600
15 Dec 2022	22.65	22.65	22.34	22.36	22.36	293,700
14 Dec 2022	22.91	23.00	22.65	22.78	22.78	401,200
13 Dec 2022	22.88	22.90	22.61	22.64	22.64	360,100
12 Dec 2022	22.59	22.70	22.48	22.55	22.55	460,600
09 Dec 2022	22.70	22.85	22.70	22.73	22.73	200,300
08 Dec 2022	22.60	22.65	22.49	22.57	22.57	312,200
07 Dec 2022	22.50	22.60	22.44	22.48	22.48	222,500
06 Dec 2022	22.54	22.63	22.40	22.51	22.51	350,400
05 Dec 2022	22.80	22.80	22.40	22.42	22.42	345,000
02 Dec 2022	22.80	23.05	22.77	23.01	23.01	319,500
01 Dec 2022	23.28	23.40	23.21	23.34	23.34	161,500
30 Nov 2022	23.00	23.43	22.88	23.36	23.36	376,300
29 Nov 2022	22.97	23.01	22.87	22.93	22.93	273,900
28 Nov 2022	22.94	23.01	22.83	22.83	22.83	196,200
25 Nov 2022	22.99	23.03	22.92	23.00	23.00	84,000
23 Nov 2022	22.93	23.09	22.93	23.05	23.05	219,700
22 Nov 2022	22.83	22.91	22.68	22.90	22.90	345,600
21 Nov 2022	22.52	22.57	22.43	22.47	22.47	169,900
18 Nov 2022	22.76	22.80	22.71	22.79	22.79	155,500
17 Nov 2022	22.23	22.49	22.17	22.47	22.47	185,800
16 Nov 2022	22.40	22.47	22.26	22.37	22.37	318,100
15 Nov 2022	22.71	22.71	22.42	22.43	22.43	303,700
14 Nov 2022	22.39	22.63	22.39	22.52	22.52	361,900
11 Nov 2022	22.63	22.79	22.51	22.76	22.76	399,900
10 Nov 2022	22.43	22.71	22.40	22.67	22.67	549,800
09 Nov 2022	21.91	22.02	21.80	21.80	21.80	465,100
08 Nov 2022	22.06	22.06	21.82	21.95	21.95	550,700
07 Nov 2022	21.75	21.87	21.65	21.81	21.81	295,300
04 Nov 2022	21.29	21.57	21.23	21.55	21.55	397,300
03 Nov 2022	21.02	21.08	20.84	20.85	20.85	563,100
02 Nov 2022	21.40	21.59	21.13	21.18	21.18	375,300
01 Nov 2022	21.57	21.63	21.25	21.40	21.40	444,300
31 Oct 2022	21.27	21.27	21.14	21.21	21.21	402,300
28 Oct 2022	21.18	21.37	21.03	21.26	21.26	537,700
27 Oct 2022	21.30	21.48	21.25	21.38	21.38	435,200
26 Oct 2022	21.51	21.87	20.97	21.32	21.32	1,339,900
25 Oct 2022	22.95	23.04	22.85	23.02	23.02	340,600
24 Oct 2022	22.44	22.57	22.33	22.52	22.52	296,300
21 Oct 2022	22.00	22.61	21.98	22.53	22.53	306,800
20 Oct 2022	22.02	22.30	21.99	22.05	22.05	376,200
19 Oct 2022	22.01	22.13	21.93	22.01	22.01	333,600
18 Oct 2022	22.37	22.37	22.07	22.19	22.19	348,700
17 Oct 2022	22.13	22.19	22.07	22.09	22.09	340,900
14 Oct 2022	22.25	22.25	21.85	21.86	21.86	454,100
13 Oct 2022	21.66	22.32	21.56	22.23	22.23	463,200
12 Oct 2022	21.92	22.08	21.85	21.98	21.98	339,500
11 Oct 2022	22.25	22.36	22.05	22.07	22.07	333,400
10 Oct 2022	22.73	22.73	22.37	22.55	22.55	315,500
07 Oct 2022	22.79	22.86	22.59	22.65	22.65	214,800
06 Oct 2022	22.92	23.01	22.81	22.90	22.90	330,700
05 Oct 2022	22.64	22.96	22.64	22.86	22.86	245,500
04 Oct 2022	22.65	22.85	22.62	22.82	22.82	566,100
03 Oct 2022	21.96	22.25	21.89	22.15	22.15	325,500
30 Sept 2022	21.85	22.16	21.79	21.80	21.80	441,100
29 Sept 2022	22.03	22.08	21.80	22.01	22.01	623,400
28 Sept 2022	21.69	21.99	21.52	21.82	21.82	4,005,400
27 Sept 2022	21.86	21.96	21.51	21.67	21.67	1,185,900
26 Sept 2022	22.08	22.24	21.90	22.05	22.05	684,300
23 Sept 2022	22.61	22.61	22.27	22.42	22.42	218,200
22 Sept 2022	22.93	23.11	22.71	22.73	22.73	262,500
21 Sept 2022	22.92	23.00	22.65	22.71	22.71	258,700
20 Sept 2022	23.18	23.18	22.93	22.99	22.99	248,900
19 Sept 2022	22.85	23.14	22.85	23.11	23.11	163,600
16 Sept 2022	22.87	23.11	22.82	23.03	23.03	243,800
15 Sept 2022	22.92	22.96	22.69	22.83	22.83	340,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,538.39-147.08(-0.53%)

HANG SENG21,269.16-29.54(-0.14%)

CRUDE OIL77.27+0.13(+0.17%)

GOLD FUTURES1,888.80+4.00(+0.21%)

DOW34,156.69+265.67(+0.78%)

BTC-GBP19,329.19+302.61(+1.59%)

Canon Inc. (CAJ)

NIKKEI 225
27,538.39
-147.08(-0.53%)

HANG SENG
21,269.16
-29.54(-0.14%)

CRUDE OIL
77.27
+0.13(+0.17%)

GOLD FUTURES
1,888.80
+4.00(+0.21%)

DOW
34,156.69
+265.67(+0.78%)

BTC-GBP
19,329.19
+302.61(+1.59%)