UK Markets closed

Canon Inc. (CAJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.57+0.08 (+0.31%)
As of 03:36PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202225.5625.7125.5025.5725.57117,599
10 Aug 202225.3525.6125.1525.4925.49267,700
09 Aug 202224.8324.8824.6424.7524.75164,000
08 Aug 202224.9625.0324.7724.8124.81250,500
05 Aug 202224.2524.3524.1424.3224.32236,500
04 Aug 202223.8523.9423.7023.9023.90154,500
03 Aug 202223.6923.8823.5423.8523.85237,900
02 Aug 202223.5623.6923.4823.4923.49178,900
01 Aug 202223.6423.8023.6023.7223.72211,000
29 Jul 202223.3623.6923.3023.6823.68208,300
28 Jul 202223.5323.6123.3923.5623.56295,000
27 Jul 202223.0523.3323.0423.2423.24498,700
26 Jul 202223.3423.3722.5422.9722.97515,000
25 Jul 202223.8123.8723.7123.8223.82275,600
22 Jul 202223.6723.7323.5023.5923.59248,900
21 Jul 202223.1823.4023.1423.3823.38158,600
20 Jul 202223.1523.1523.0123.0923.09227,400
19 Jul 202222.7922.9922.7922.9722.97248,700
18 Jul 202222.9722.9722.5122.5122.51240,300
15 Jul 202222.4622.6322.3922.6222.62314,300
14 Jul 202222.2622.4222.2222.4122.41188,200
13 Jul 202222.7222.7222.5122.6522.65161,700
12 Jul 202222.6523.0322.5222.9522.95202,600
11 Jul 202223.0123.1622.8922.9322.93203,300
08 Jul 202222.8523.0222.8422.9322.93210,900
07 Jul 202222.7422.9822.7022.9622.96289,800
06 Jul 202222.6822.8122.5022.7222.72613,500
05 Jul 202222.7522.7522.4422.6822.68320,800
01 Jul 202222.7523.0922.6423.0723.07374,300
30 Jun 202222.5322.7622.5122.7122.71195,200
29 Jun 202223.1423.1422.7122.7122.71238,400
28 Jun 202224.0324.0323.4923.5023.50290,000
27 Jun 202223.6923.8023.5923.7123.71217,200
24 Jun 202223.5423.7223.5123.6423.64180,600
23 Jun 202223.7423.8623.5623.6523.65275,600
22 Jun 202223.5423.8523.5023.6923.69279,700
21 Jun 202224.1324.1323.7523.9423.94305,700
17 Jun 202223.9923.9923.7623.8523.85451,100
16 Jun 202224.2924.3524.0424.1924.19336,300
15 Jun 202224.1724.4824.0524.3924.39365,000
14 Jun 202224.0424.1423.8023.9423.94189,300
13 Jun 202224.1324.3924.0724.1124.11382,600
10 Jun 202224.6824.7524.5224.5824.58207,100
09 Jun 202225.0525.1824.9024.9324.93264,400
08 Jun 202225.2625.3725.1925.2625.26235,900
07 Jun 202225.4125.5125.3125.5025.50186,600
06 Jun 202225.6025.6425.3225.4025.40223,400
03 Jun 202225.2925.2924.6425.2225.22315,900
02 Jun 202225.4825.5825.3725.5625.56277,600
01 Jun 202225.7725.7725.3725.4925.49260,400
31 May 202225.4525.5125.2725.3925.39645,300
27 May 202225.5125.7425.5125.7325.73201,500
26 May 202225.3525.6125.3025.5725.57237,300
25 May 202225.1525.2925.0525.2125.21590,500
24 May 202225.1025.4125.1025.3525.35426,200
23 May 202225.0525.2425.0525.2325.23244,800
20 May 202224.9925.1024.8125.0325.03238,100
19 May 202225.0125.1725.0025.0525.05259,100
18 May 202224.7825.0324.6724.7224.72282,300
17 May 202224.6924.9424.6624.9124.91313,900
16 May 202224.4624.6924.3824.5724.57407,900
13 May 202224.6024.6124.4324.5824.58246,800
12 May 202224.5824.7624.3624.6424.64657,400
11 May 202224.1624.3523.9824.0124.01451,300
10 May 202224.0024.1723.8323.9323.93304,000
09 May 202223.7023.7623.4623.5223.52429,200
06 May 202223.4323.4323.0323.1823.18369,300
05 May 202223.0923.4522.6722.8922.89466,700
04 May 202222.9623.3722.0023.3523.35209,000
03 May 202222.8822.9622.8122.9022.90181,300
02 May 202222.9122.9722.5722.7922.79388,900
29 Apr 202223.2223.4722.9422.9822.98219,700
28 Apr 202222.9123.2422.7223.1923.19271,400
27 Apr 202222.8522.9922.6922.7022.70409,500
26 Apr 202223.0023.2522.5022.6822.68453,000
25 Apr 202223.1623.3223.0023.3223.32293,300
22 Apr 202223.3523.5523.1323.1523.15229,400
21 Apr 202224.1124.2123.3723.3823.38377,500
20 Apr 202224.7424.7624.5524.5824.58250,100
19 Apr 202223.9824.0323.8424.0224.02176,400
18 Apr 202224.0024.0323.8523.9223.92180,500
14 Apr 202224.3124.5224.1124.1324.13261,600
13 Apr 202223.6823.8223.6723.7823.78223,900
12 Apr 202223.8823.9423.6723.7123.71166,500
11 Apr 202224.0024.0023.7523.7723.77193,300
08 Apr 202224.2324.3324.0924.2324.23311,500
07 Apr 202223.8124.0523.7124.0224.02206,900
06 Apr 202223.7523.8623.6723.7823.78185,400
05 Apr 202224.2724.2723.8923.9323.93186,300
04 Apr 202224.2424.4624.2424.4324.43173,600
01 Apr 202224.3824.4224.2324.3924.39149,800
31 Mar 202224.4024.5324.3024.3124.31208,900
30 Mar 202224.4024.5524.3024.3424.34135,700
29 Mar 202224.2924.5624.2924.4524.45208,300
28 Mar 202223.9123.9123.7523.8823.88128,400
25 Mar 202223.9724.0523.8523.9923.99147,800
24 Mar 202224.0024.0723.9324.0624.06140,800
23 Mar 202223.9323.9323.6523.6723.67336,500
22 Mar 202223.8924.0523.8223.9623.96287,300
21 Mar 202224.1024.2524.0524.1524.15203,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...