Singapore markets closed

Canon Inc. (CAJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.00+0.05 (+0.23%)
At close: 04:00PM EST
22.00 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202122.2522.3021.9022.0022.00411,900
29 Nov 202122.2022.2021.8621.9521.95345,100
26 Nov 202122.4722.6222.4122.4622.46136,500
24 Nov 202122.7422.8722.6422.8022.80540,200
23 Nov 202122.7522.9122.5722.6822.68378,500
22 Nov 202122.5722.8622.5722.7022.70405,800
19 Nov 202122.7922.8522.6622.7022.70243,000
18 Nov 202122.5622.5722.4022.4722.47269,300
17 Nov 202122.5622.5922.4822.5622.56195,700
16 Nov 202122.6522.7422.6522.6822.68253,700
15 Nov 202122.7222.8222.7122.7222.72154,300
12 Nov 202122.7422.9222.7022.8622.86277,400
11 Nov 202122.6622.7322.5522.6422.64179,300
10 Nov 202122.6522.7022.4322.5022.50283,400
09 Nov 202122.8622.9322.6822.7422.74350,600
08 Nov 202123.0023.1723.0023.1623.16195,800
05 Nov 202123.0523.1422.9623.1223.12191,000
04 Nov 202123.0023.2323.0023.1423.14448,700
03 Nov 202122.6522.8422.5622.8222.82349,700
02 Nov 202122.7322.8522.6822.7022.70430,000
01 Nov 202122.3722.5022.3622.4422.44399,700
29 Oct 202122.3622.4622.3322.3722.37459,800
28 Oct 202122.2822.5022.2822.4222.421,158,100
27 Oct 202122.4122.4522.0022.0822.082,174,100
26 Oct 202123.5423.6421.0021.5421.542,253,800
25 Oct 202125.0725.1824.7725.0325.03871,600
22 Oct 202125.3525.3525.0025.1225.12165,600
21 Oct 202125.2225.2224.8925.0025.00232,000
20 Oct 202125.4425.4825.2425.3725.37190,600
19 Oct 202124.8625.1224.8625.0825.08266,100
18 Oct 202124.6224.8924.6224.8424.84268,500
15 Oct 202124.3424.5324.3424.5124.51149,700
14 Oct 202124.2024.3124.1524.1924.19403,700
13 Oct 202124.1724.2324.0724.2124.21143,600
12 Oct 202124.1824.2424.0724.1324.13171,400
11 Oct 202124.3624.5124.2224.2224.22182,500
08 Oct 202124.0824.2124.0424.0824.08239,000
07 Oct 202124.0224.0923.9423.9523.95294,400
06 Oct 202123.7123.7323.4223.7023.70214,600
05 Oct 202123.6023.8723.6023.7923.79228,300
04 Oct 202124.0024.0023.4323.5323.53485,300
01 Oct 202124.3924.4224.1524.3424.34235,000
30 Sep 202124.6424.6924.3824.3824.38236,900
29 Sep 202124.8524.9724.7824.8824.88390,500
28 Sep 202124.7224.8524.6024.7724.77804,900
27 Sep 202124.5824.8524.5424.6324.63859,200
24 Sep 202124.5424.6224.4724.5724.57218,800
23 Sep 202124.3324.5524.3324.4424.44154,100
22 Sep 202124.4224.5024.2424.3424.34546,000
21 Sep 202124.4724.6424.2824.5724.57369,500
20 Sep 202124.4224.4224.0724.2524.25223,600
17 Sep 202124.9824.9824.6024.6624.66187,900
16 Sep 202124.8324.9224.7724.8624.86124,700
15 Sep 202124.7224.8824.3524.8824.88124,100
14 Sep 202124.7824.8024.6524.6824.68202,700
13 Sep 202124.7724.7724.6024.7524.75149,100
10 Sep 202124.6324.8124.5524.5724.57172,300
09 Sep 202124.3324.7024.3324.6824.68241,500
08 Sep 202124.4424.4824.2524.2624.26211,600
07 Sep 202124.2524.2924.0624.1924.19226,900
03 Sep 202124.1724.4224.1724.4024.40165,500
02 Sep 202124.1124.2324.0224.0524.05241,400
01 Sep 202123.9524.3023.9424.1824.18237,400
31 Aug 202123.7023.9023.6623.8123.81335,800
30 Aug 202123.4423.4823.3323.4523.45219,900
27 Aug 202123.3123.4623.2223.4423.44202,000
26 Aug 202123.6223.6323.4623.4823.48163,700
25 Aug 202123.6723.7023.5023.6523.65426,100
24 Aug 202123.6023.8523.5623.7223.72212,800
23 Aug 202123.4123.5023.3823.4923.49183,200
20 Aug 202123.2923.4423.2223.3523.35161,000
19 Aug 202123.4623.4623.1723.2823.28166,600
18 Aug 202123.7823.9523.7123.7123.71175,600
17 Aug 202123.7723.8023.6423.7123.71146,600
16 Aug 202123.8323.8823.6723.8823.88143,500
13 Aug 202124.1024.1023.8624.0024.00144,300
12 Aug 202123.9424.0623.8323.9923.99175,900
11 Aug 202123.9123.9523.7623.8523.85283,900
10 Aug 202123.8423.8423.5723.7723.77557,000
09 Aug 202124.0124.1323.9424.0424.04353,300
06 Aug 202124.0824.0823.8423.9423.94335,300
05 Aug 202124.1824.1823.9424.1724.17344,300
04 Aug 202124.4424.5524.1724.1824.18491,400
03 Aug 202124.1324.5523.7724.4324.431,568,900
02 Aug 202123.3823.7023.3823.5523.55293,900
30 Jul 202122.9723.2422.9623.0823.08273,400
29 Jul 202123.0823.1922.9522.9622.96410,200
28 Jul 202123.6823.8123.2423.5223.52349,400
27 Jul 202123.9723.9823.6623.8823.88197,500
26 Jul 202123.9924.0323.8423.9723.97233,700
23 Jul 202124.0724.3124.0724.1724.17214,100
22 Jul 202124.0624.1323.9323.9523.95300,700
21 Jul 202124.0324.0723.7124.0524.05496,700
20 Jul 202124.7024.8224.5424.7724.77511,600
19 Jul 202123.5424.0423.3923.8123.81807,700
16 Jul 202122.9322.9322.6522.6822.68123,100
15 Jul 202123.1423.1422.9022.9922.99181,200
14 Jul 202123.4223.4223.1523.3123.31247,000
13 Jul 202122.9222.9822.8022.8622.86178,000
12 Jul 202122.8422.8422.6822.7022.70126,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...