Canon Inc. (CAJ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.14+0.31 (+1.84%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	16.94	17.14	16.93	17.14	17.14	325,700
06 Aug 2020	16.65	16.89	16.65	16.83	16.83	491,700
05 Aug 2020	16.85	16.96	16.76	16.78	16.78	423,500
04 Aug 2020	16.83	16.97	16.77	16.85	16.85	588,600
03 Aug 2020	16.46	16.74	16.43	16.72	16.72	744,500
31 Jul 2020	16.35	16.36	16.10	16.17	16.17	889,700
30 Jul 2020	17.20	17.21	16.86	17.12	17.12	587,000
29 Jul 2020	17.33	17.47	17.25	17.40	17.40	1,789,400
28 Jul 2020	18.86	18.88	18.34	18.35	18.35	1,410,400
27 Jul 2020	19.80	19.95	19.77	19.81	19.81	429,300
24 Jul 2020	19.79	19.81	19.61	19.67	19.67	299,300
23 Jul 2020	19.86	19.97	19.78	19.79	19.79	208,300
22 Jul 2020	19.82	19.90	19.78	19.83	19.83	258,900
21 Jul 2020	20.01	20.02	19.83	19.85	19.85	382,900
20 Jul 2020	20.23	20.34	20.20	20.33	20.33	311,900
17 Jul 2020	20.15	20.15	19.99	20.05	20.05	239,900
16 Jul 2020	20.34	20.46	20.26	20.35	20.35	332,000
15 Jul 2020	20.37	20.45	20.18	20.21	20.21	479,300
14 Jul 2020	20.05	20.44	20.01	20.37	20.37	739,800
13 Jul 2020	19.62	19.89	19.54	19.66	19.66	666,900
10 Jul 2020	18.80	19.08	18.80	19.04	19.04	362,100
09 Jul 2020	19.11	19.12	18.69	18.79	18.79	522,200
08 Jul 2020	19.37	19.39	19.12	19.35	19.35	650,300
07 Jul 2020	19.78	19.87	19.53	19.54	19.54	346,600
06 Jul 2020	19.91	19.99	19.81	19.95	19.95	345,000
02 Jul 2020	19.73	19.91	19.70	19.71	19.71	394,000
01 Jul 2020	19.56	19.58	19.31	19.50	19.50	702,200
30 Jun 2020	19.78	20.03	19.76	19.97	19.97	485,400
29 Jun 2020	19.97	20.00	19.67	19.89	19.89	526,700
26 Jun 2020	20.72	20.72	20.08	20.26	20.26	843,800
26 Jun 2020	0.380589 Dividend
25 Jun 2020	20.93	21.16	20.86	21.16	20.78	357,600
24 Jun 2020	21.36	21.36	20.78	20.79	20.42	518,200
23 Jun 2020	21.24	21.52	21.18	21.41	21.02	468,100
22 Jun 2020	21.01	21.09	20.92	21.00	20.62	266,300
19 Jun 2020	21.18	21.20	20.96	21.01	20.63	349,900
18 Jun 2020	21.05	21.17	21.00	21.00	20.62	283,500
17 Jun 2020	21.29	21.30	21.09	21.09	20.71	383,800
16 Jun 2020	21.34	21.53	21.08	21.26	20.88	411,200
15 Jun 2020	20.39	20.94	20.33	20.83	20.46	514,600
12 Jun 2020	20.85	21.00	20.59	20.82	20.45	687,600
11 Jun 2020	21.03	21.07	20.27	20.42	20.05	991,900
10 Jun 2020	21.61	21.78	21.54	21.64	21.25	446,700
09 Jun 2020	21.65	21.71	21.52	21.57	21.18	448,900
08 Jun 2020	21.72	21.91	21.65	21.87	21.48	369,700
05 Jun 2020	21.37	21.63	21.37	21.50	21.11	447,400
04 Jun 2020	21.20	21.20	20.91	20.97	20.59	408,300
03 Jun 2020	21.16	21.47	21.16	21.40	21.02	309,500
02 Jun 2020	21.11	21.23	20.90	21.05	20.67	523,200
01 Jun 2020	20.40	20.68	20.40	20.61	20.24	549,300
29 May 2020	20.62	20.72	20.39	20.53	20.16	676,900
28 May 2020	21.33	21.54	21.23	21.31	20.93	582,500
27 May 2020	20.82	21.03	20.71	21.01	20.63	686,100
26 May 2020	20.26	20.57	20.26	20.48	20.11	553,000
22 May 2020	19.95	19.95	19.78	19.87	19.51	366,100
21 May 2020	20.32	20.35	20.04	20.07	19.71	597,000
20 May 2020	20.50	20.80	20.50	20.60	20.23	378,400
19 May 2020	20.37	20.53	20.29	20.37	20.00	390,700
18 May 2020	20.14	20.48	20.14	20.44	20.07	476,500
15 May 2020	19.90	20.13	19.88	20.01	19.65	277,300
14 May 2020	19.74	20.01	19.44	19.96	19.60	683,600
13 May 2020	20.38	20.39	19.89	20.01	19.65	508,900
12 May 2020	20.70	20.80	20.39	20.41	20.04	567,400
11 May 2020	21.00	21.00	20.69	20.85	20.47	886,100
08 May 2020	20.52	20.69	20.49	20.67	20.30	348,200
07 May 2020	20.38	20.51	20.25	20.39	20.02	324,700
06 May 2020	20.40	20.51	20.30	20.40	20.03	447,600
05 May 2020	20.10	20.47	20.10	20.33	19.96	523,200
04 May 2020	20.08	20.08	19.86	20.04	19.68	462,300
01 May 2020	20.59	20.63	19.99	20.14	19.78	449,700
30 Apr 2020	21.35	21.35	20.95	21.11	20.73	396,100
29 Apr 2020	21.20	21.30	21.05	21.15	20.77	381,600
28 Apr 2020	21.00	21.07	20.67	20.78	20.41	660,100
27 Apr 2020	20.62	20.81	20.47	20.74	20.37	439,500
24 Apr 2020	19.92	20.00	19.68	19.94	19.58	517,100
23 Apr 2020	20.00	20.10	19.54	19.63	19.28	584,300
22 Apr 2020	20.14	20.14	19.64	20.06	19.70	1,226,100
21 Apr 2020	20.49	20.54	20.22	20.22	19.86	568,600
20 Apr 2020	20.80	20.97	20.65	20.65	20.28	482,000
17 Apr 2020	20.86	20.93	20.65	20.93	20.55	401,900
16 Apr 2020	20.63	20.67	20.36	20.51	20.14	394,300
15 Apr 2020	20.95	21.02	20.67	20.83	20.46	570,600
14 Apr 2020	21.09	21.20	20.90	21.00	20.62	733,100
13 Apr 2020	21.24	21.25	20.94	21.20	20.82	421,900
09 Apr 2020	21.24	21.41	21.09	21.20	20.82	362,900
08 Apr 2020	21.12	21.51	20.81	21.30	20.92	661,100
07 Apr 2020	21.68	21.86	21.02	21.06	20.68	775,100
06 Apr 2020	20.51	21.23	20.49	21.15	20.77	854,400
03 Apr 2020	19.98	20.28	19.78	19.95	19.59	416,000
02 Apr 2020	20.04	20.48	20.01	20.29	19.93	556,800
01 Apr 2020	21.00	21.03	20.51	20.58	20.21	427,000
31 Mar 2020	21.61	21.88	21.20	21.64	21.25	615,100
30 Mar 2020	22.30	22.68	22.11	22.60	22.19	680,500
27 Mar 2020	21.82	22.30	21.69	21.93	21.54	537,300
26 Mar 2020	21.75	22.35	21.75	22.20	21.80	568,600
25 Mar 2020	21.60	21.95	21.13	21.85	21.46	1,506,400
24 Mar 2020	21.74	21.95	21.28	21.69	21.30	729,200
23 Mar 2020	20.56	20.61	19.83	20.22	19.86	541,500
20 Mar 2020	21.70	21.98	21.00	21.12	20.74	680,200
19 Mar 2020	21.42	21.85	21.13	21.40	21.02	806,600
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

FTSE 1006,032.18+5.24(+0.09%)

FTSE 25017,622.93+143.55(+0.82%)

AIM932.92+15.62(+1.70%)

Canon Inc. (CAJ)

FTSE 100
6,032.18
+5.24(+0.09%)

FTSE 250
17,622.93
+143.55(+0.82%)

AIM
932.92
+15.62(+1.70%)