UK Markets closed

Canon Inc. (CAJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.14+0.31 (+1.84%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202016.9417.1416.9317.1417.14325,700
06 Aug 202016.6516.8916.6516.8316.83491,700
05 Aug 202016.8516.9616.7616.7816.78423,500
04 Aug 202016.8316.9716.7716.8516.85588,600
03 Aug 202016.4616.7416.4316.7216.72744,500
31 Jul 202016.3516.3616.1016.1716.17889,700
30 Jul 202017.2017.2116.8617.1217.12587,000
29 Jul 202017.3317.4717.2517.4017.401,789,400
28 Jul 202018.8618.8818.3418.3518.351,410,400
27 Jul 202019.8019.9519.7719.8119.81429,300
24 Jul 202019.7919.8119.6119.6719.67299,300
23 Jul 202019.8619.9719.7819.7919.79208,300
22 Jul 202019.8219.9019.7819.8319.83258,900
21 Jul 202020.0120.0219.8319.8519.85382,900
20 Jul 202020.2320.3420.2020.3320.33311,900
17 Jul 202020.1520.1519.9920.0520.05239,900
16 Jul 202020.3420.4620.2620.3520.35332,000
15 Jul 202020.3720.4520.1820.2120.21479,300
14 Jul 202020.0520.4420.0120.3720.37739,800
13 Jul 202019.6219.8919.5419.6619.66666,900
10 Jul 202018.8019.0818.8019.0419.04362,100
09 Jul 202019.1119.1218.6918.7918.79522,200
08 Jul 202019.3719.3919.1219.3519.35650,300
07 Jul 202019.7819.8719.5319.5419.54346,600
06 Jul 202019.9119.9919.8119.9519.95345,000
02 Jul 202019.7319.9119.7019.7119.71394,000
01 Jul 202019.5619.5819.3119.5019.50702,200
30 Jun 202019.7820.0319.7619.9719.97485,400
29 Jun 202019.9720.0019.6719.8919.89526,700
26 Jun 202020.7220.7220.0820.2620.26843,800
26 Jun 20200.380589 Dividend
25 Jun 202020.9321.1620.8621.1620.78357,600
24 Jun 202021.3621.3620.7820.7920.42518,200
23 Jun 202021.2421.5221.1821.4121.02468,100
22 Jun 202021.0121.0920.9221.0020.62266,300
19 Jun 202021.1821.2020.9621.0120.63349,900
18 Jun 202021.0521.1721.0021.0020.62283,500
17 Jun 202021.2921.3021.0921.0920.71383,800
16 Jun 202021.3421.5321.0821.2620.88411,200
15 Jun 202020.3920.9420.3320.8320.46514,600
12 Jun 202020.8521.0020.5920.8220.45687,600
11 Jun 202021.0321.0720.2720.4220.05991,900
10 Jun 202021.6121.7821.5421.6421.25446,700
09 Jun 202021.6521.7121.5221.5721.18448,900
08 Jun 202021.7221.9121.6521.8721.48369,700
05 Jun 202021.3721.6321.3721.5021.11447,400
04 Jun 202021.2021.2020.9120.9720.59408,300
03 Jun 202021.1621.4721.1621.4021.02309,500
02 Jun 202021.1121.2320.9021.0520.67523,200
01 Jun 202020.4020.6820.4020.6120.24549,300
29 May 202020.6220.7220.3920.5320.16676,900
28 May 202021.3321.5421.2321.3120.93582,500
27 May 202020.8221.0320.7121.0120.63686,100
26 May 202020.2620.5720.2620.4820.11553,000
22 May 202019.9519.9519.7819.8719.51366,100
21 May 202020.3220.3520.0420.0719.71597,000
20 May 202020.5020.8020.5020.6020.23378,400
19 May 202020.3720.5320.2920.3720.00390,700
18 May 202020.1420.4820.1420.4420.07476,500
15 May 202019.9020.1319.8820.0119.65277,300
14 May 202019.7420.0119.4419.9619.60683,600
13 May 202020.3820.3919.8920.0119.65508,900
12 May 202020.7020.8020.3920.4120.04567,400
11 May 202021.0021.0020.6920.8520.47886,100
08 May 202020.5220.6920.4920.6720.30348,200
07 May 202020.3820.5120.2520.3920.02324,700
06 May 202020.4020.5120.3020.4020.03447,600
05 May 202020.1020.4720.1020.3319.96523,200
04 May 202020.0820.0819.8620.0419.68462,300
01 May 202020.5920.6319.9920.1419.78449,700
30 Apr 202021.3521.3520.9521.1120.73396,100
29 Apr 202021.2021.3021.0521.1520.77381,600
28 Apr 202021.0021.0720.6720.7820.41660,100
27 Apr 202020.6220.8120.4720.7420.37439,500
24 Apr 202019.9220.0019.6819.9419.58517,100
23 Apr 202020.0020.1019.5419.6319.28584,300
22 Apr 202020.1420.1419.6420.0619.701,226,100
21 Apr 202020.4920.5420.2220.2219.86568,600
20 Apr 202020.8020.9720.6520.6520.28482,000
17 Apr 202020.8620.9320.6520.9320.55401,900
16 Apr 202020.6320.6720.3620.5120.14394,300
15 Apr 202020.9521.0220.6720.8320.46570,600
14 Apr 202021.0921.2020.9021.0020.62733,100
13 Apr 202021.2421.2520.9421.2020.82421,900
09 Apr 202021.2421.4121.0921.2020.82362,900
08 Apr 202021.1221.5120.8121.3020.92661,100
07 Apr 202021.6821.8621.0221.0620.68775,100
06 Apr 202020.5121.2320.4921.1520.77854,400
03 Apr 202019.9820.2819.7819.9519.59416,000
02 Apr 202020.0420.4820.0120.2919.93556,800
01 Apr 202021.0021.0320.5120.5820.21427,000
31 Mar 202021.6121.8821.2021.6421.25615,100
30 Mar 202022.3022.6822.1122.6022.19680,500
27 Mar 202021.8222.3021.6921.9321.54537,300
26 Mar 202021.7522.3521.7522.2021.80568,600
25 Mar 202021.6021.9521.1321.8521.461,506,400
24 Mar 202021.7421.9521.2821.6921.30729,200
23 Mar 202020.5620.6119.8320.2219.86541,500
20 Mar 202021.7021.9821.0021.1220.74680,200
19 Mar 202021.4221.8521.1321.4021.02806,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more