UK Markets open in 5 hrs 45 mins

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202322.1022.2422.0122.2422.24388,600
06 Feb 202322.1922.1921.8922.1022.10499,500
03 Feb 202322.2422.3422.1622.2222.22440,700
02 Feb 202322.3122.4322.2422.3322.33507,000
01 Feb 202322.0222.4622.0222.4422.44736,500
31 Jan 202322.0522.4322.0122.2022.201,196,500
30 Jan 202322.4622.4621.0121.2721.272,004,300
27 Jan 202322.7122.8022.6522.7222.72259,400
26 Jan 202322.7522.7522.6122.7422.74246,500
25 Jan 202322.5522.7322.4822.6322.63403,400
24 Jan 202322.2122.4722.2022.3822.38242,100
23 Jan 202322.1422.3122.1022.2322.23428,100
20 Jan 202322.2022.3422.0922.3322.33224,600
19 Jan 202321.9322.1321.9222.0822.08432,600
18 Jan 202322.1922.1921.8721.8821.88379,300
17 Jan 202321.8822.0521.8421.8921.89299,000
13 Jan 202321.9222.1621.8822.1322.13512,900
12 Jan 202322.1922.3021.9922.2022.20409,200
11 Jan 202321.9421.9621.8221.9421.94334,400
10 Jan 202321.8421.8621.7221.7721.77296,100
09 Jan 202321.9022.0921.9021.9121.91273,800
06 Jan 202321.5321.9321.4321.9321.93278,000
05 Jan 202321.2521.3821.2021.3221.32350,400
04 Jan 202321.6421.6921.3321.3721.37896,000
03 Jan 202321.8221.9321.6921.7521.75377,300
30 Dec 202221.5621.7321.4921.6821.68380,500
29 Dec 202221.5821.6921.5021.5821.58499,100
28 Dec 202221.8921.9821.6121.6321.63297,900
27 Dec 202222.0322.0821.9522.0122.01242,600
23 Dec 202222.0122.1421.9822.0922.09344,400
22 Dec 202222.1622.1921.9322.1122.11511,600
21 Dec 202222.0022.2921.9822.1822.18436,000
20 Dec 202222.5022.5222.3522.4122.41682,500
19 Dec 202222.2422.2722.1022.1622.16293,600
16 Dec 202222.2422.3922.0222.1822.18839,600
15 Dec 202222.6522.6522.3422.3622.36293,700
14 Dec 202222.9123.0022.6522.7822.78401,200
13 Dec 202222.8822.9022.6122.6422.64360,100
12 Dec 202222.5922.7022.4822.5522.55460,600
09 Dec 202222.7022.8522.7022.7322.73200,300
08 Dec 202222.6022.6522.4922.5722.57312,200
07 Dec 202222.5022.6022.4422.4822.48222,500
06 Dec 202222.5422.6322.4022.5122.51350,400
05 Dec 202222.8022.8022.4022.4222.42345,000
02 Dec 202222.8023.0522.7723.0123.01319,500
01 Dec 202223.2823.4023.2123.3423.34161,500
30 Nov 202223.0023.4322.8823.3623.36376,300
29 Nov 202222.9723.0122.8722.9322.93273,900
28 Nov 202222.9423.0122.8322.8322.83196,200
25 Nov 202222.9923.0322.9223.0023.0084,000
23 Nov 202222.9323.0922.9323.0523.05219,700
22 Nov 202222.8322.9122.6822.9022.90345,600
21 Nov 202222.5222.5722.4322.4722.47169,900
18 Nov 202222.7622.8022.7122.7922.79155,500
17 Nov 202222.2322.4922.1722.4722.47185,800
16 Nov 202222.4022.4722.2622.3722.37318,100
15 Nov 202222.7122.7122.4222.4322.43303,700
14 Nov 202222.3922.6322.3922.5222.52361,900
11 Nov 202222.6322.7922.5122.7622.76399,900
10 Nov 202222.4322.7122.4022.6722.67549,800
09 Nov 202221.9122.0221.8021.8021.80465,100
08 Nov 202222.0622.0621.8221.9521.95550,700
07 Nov 202221.7521.8721.6521.8121.81295,300
04 Nov 202221.2921.5721.2321.5521.55397,300
03 Nov 202221.0221.0820.8420.8520.85563,100
02 Nov 202221.4021.5921.1321.1821.18375,300
01 Nov 202221.5721.6321.2521.4021.40444,300
31 Oct 202221.2721.2721.1421.2121.21402,300
28 Oct 202221.1821.3721.0321.2621.26537,700
27 Oct 202221.3021.4821.2521.3821.38435,200
26 Oct 202221.5121.8720.9721.3221.321,339,900
25 Oct 202222.9523.0422.8523.0223.02340,600
24 Oct 202222.4422.5722.3322.5222.52296,300
21 Oct 202222.0022.6121.9822.5322.53306,800
20 Oct 202222.0222.3021.9922.0522.05376,200
19 Oct 202222.0122.1321.9322.0122.01333,600
18 Oct 202222.3722.3722.0722.1922.19348,700
17 Oct 202222.1322.1922.0722.0922.09340,900
14 Oct 202222.2522.2521.8521.8621.86454,100
13 Oct 202221.6622.3221.5622.2322.23463,200
12 Oct 202221.9222.0821.8521.9821.98339,500
11 Oct 202222.2522.3622.0522.0722.07333,400
10 Oct 202222.7322.7322.3722.5522.55315,500
07 Oct 202222.7922.8622.5922.6522.65214,800
06 Oct 202222.9223.0122.8122.9022.90330,700
05 Oct 202222.6422.9622.6422.8622.86245,500
04 Oct 202222.6522.8522.6222.8222.82566,100
03 Oct 202221.9622.2521.8922.1522.15325,500
30 Sept 202221.8522.1621.7921.8021.80441,100
29 Sept 202222.0322.0821.8022.0122.01623,400
28 Sept 202221.6921.9921.5221.8221.824,005,400
27 Sept 202221.8621.9621.5121.6721.671,185,900
26 Sept 202222.0822.2421.9022.0522.05684,300
23 Sept 202222.6122.6122.2722.4222.42218,200
22 Sept 202222.9323.1122.7122.7322.73262,500
21 Sept 202222.9223.0022.6522.7122.71258,700
20 Sept 202223.1823.1822.9322.9922.99248,900
19 Sept 202222.8523.1422.8523.1123.11163,600
16 Sept 202222.8723.1122.8223.0323.03243,800
15 Sept 202222.9222.9622.6922.8322.83340,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...