Singapore markets closed

Canon Inc. (CAJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.73+0.16 (+0.63%)
At close: 04:00PM EDT
25.73 +0.00 (+0.02%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202225.5125.7425.5125.7325.73197,276
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
18 Mar 202223.9424.1523.8724.1424.14152,500
17 Mar 202223.8124.0223.7423.9723.97198,700
16 Mar 202224.0024.2823.9224.2724.27250,500
15 Mar 202223.4523.7923.4523.7623.76221,900
14 Mar 202223.3323.5523.3223.3723.37229,800
11 Mar 202223.2723.4523.1223.1223.12231,200
10 Mar 202223.0123.1822.9523.0623.06287,900
09 Mar 202222.7023.0022.7022.9722.97303,500
08 Mar 202222.3722.6122.2622.2822.28360,800
07 Mar 202222.6322.6322.2022.2022.20239,900
04 Mar 202222.9023.0322.7822.8722.87238,200
03 Mar 202223.0223.1522.8322.9722.97249,100
02 Mar 202222.8422.9922.7022.9622.96358,500
01 Mar 202223.4823.6223.1723.2523.25244,900
28 Feb 202223.5523.6823.4823.6323.63247,200
25 Feb 202223.5423.8323.5323.8323.83185,300
24 Feb 202223.2623.4723.0123.4723.47418,100
23 Feb 202224.0024.0723.6823.7023.70225,100
22 Feb 202224.1824.2723.8723.9823.98329,800
18 Feb 202224.5324.6124.4724.5824.58177,800
17 Feb 202224.6324.6524.4324.4624.46207,100
16 Feb 202224.5924.7424.5124.7024.70212,600
15 Feb 202224.4924.8224.4924.8124.81161,900
14 Feb 202224.4024.4124.1124.3024.30232,000
11 Feb 202224.5924.6924.3524.3824.38221,500
10 Feb 202224.5724.7424.5124.5524.55234,100
09 Feb 202224.6324.7524.5524.7224.72261,800
08 Feb 202224.4624.6924.4324.6324.63162,200
07 Feb 202224.2424.4224.2424.3524.35146,000
04 Feb 202224.1824.3223.9224.0824.08136,200
03 Feb 202224.2024.4624.2024.2324.23279,600
02 Feb 202223.9924.1723.9324.0824.08231,900
01 Feb 202223.7523.9023.6523.8723.87219,300
31 Jan 202223.3523.7223.3523.7223.72279,900
28 Jan 202223.3423.3723.1423.3623.36344,100
27 Jan 202224.1024.8023.6323.9123.91312,100
26 Jan 202225.2425.2424.2824.4424.44550,400
25 Jan 202224.8425.1924.6125.0025.00542,600
24 Jan 202223.9924.4223.8124.3424.34487,900
21 Jan 202224.0724.1923.8823.8923.89308,300
20 Jan 202224.1524.2623.9323.9623.96427,000
19 Jan 202224.0124.1123.8023.8223.82237,000
18 Jan 202224.0824.1823.9523.9823.98283,600
14 Jan 202224.3524.5124.2924.4124.41154,100
13 Jan 202224.5824.5824.3824.4424.44224,800
12 Jan 202224.4824.5924.2824.4624.46197,800
11 Jan 202224.2924.5624.2224.5524.55242,500
10 Jan 202224.1224.1723.9024.1424.14164,800
07 Jan 202224.2124.2124.0224.1624.16134,500
06 Jan 202224.3224.4724.2124.2524.25262,900
05 Jan 202224.5024.6824.3324.3424.34233,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...