Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 11:32PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Canon Inc. (CAJ)

On Nov 25: 38.33   0.69 (1.83%)

MORE ON CAJ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 38.20 38.33 37.83 38.33 187,200 38.33 24-Nov-09 37.77 38.05 37.27 37.64 274,200 37.64 23-Nov-09 38.19 38.70 38.19 38.37 267,100 38.37 20-Nov-09 37.86 38.09 37.82 38.03 839,000 38.03 19-Nov-09 37.88 37.88 36.88 37.11 409,500 37.11 18-Nov-09 39.34 39.34 38.44 38.63 418,700 38.63 17-Nov-09 38.70 38.98 38.61 38.91 262,000 38.91 16-Nov-09 37.90 38.50 37.75 38.33 494,400 38.33 13-Nov-09 37.70 38.24 37.68 37.99 221,800 37.99 12-Nov-09 37.96 38.06 37.46 37.56 171,800 37.56 11-Nov-09 38.27 38.62 38.17 38.30 383,100 38.30 10-Nov-09 37.78 38.18 37.77 38.10 475,800 38.10 9-Nov-09 38.10 38.27 37.36 38.27 364,800 38.27 6-Nov-09 37.32 37.96 37.31 37.82 337,600 37.82 5-Nov-09 37.67 37.70 37.33 37.49 410,700 37.49 4-Nov-09 37.86 37.99 37.47 37.53 278,100 37.53 3-Nov-09 37.62 37.75 37.33 37.74 231,300 37.74 2-Nov-09 37.88 38.38 37.43 37.78 388,700 37.78 30-Oct-09 38.61 38.67 37.39 37.66 629,500 37.66 29-Oct-09 38.29 38.67 38.21 38.58 497,300 38.58 28-Oct-09 37.73 37.81 37.17 37.25 399,700 37.25 27-Oct-09 38.70 38.90 37.86 38.12 423,700 38.12 26-Oct-09 39.42 39.74 38.76 38.96 482,100 38.96 23-Oct-09 39.73 39.73 38.90 39.08 695,800 39.08 22-Oct-09 39.70 40.10 39.42 40.03 1,112,800 40.03 21-Oct-09 39.35 39.79 39.23 39.24 650,200 39.24 20-Oct-09 39.60 39.68 39.26 39.52 728,400 39.52 19-Oct-09 38.99 39.38 38.90 39.23 657,700 39.23 16-Oct-09 38.72 38.78 38.44 38.71 471,900 38.71 15-Oct-09 38.95 39.19 38.89 39.15 968,300 39.15 14-Oct-09 38.68 39.08 38.61 39.08 915,400 39.08 13-Oct-09 38.85 39.04 38.54 38.75 614,900 38.75 12-Oct-09 38.63 38.99 38.41 38.79 464,400 38.79 9-Oct-09 38.38 38.70 38.30 38.49 491,800 38.49 8-Oct-09 38.54 38.55 38.21 38.37 779,600 38.37 7-Oct-09 37.86 37.86 37.51 37.69 495,500 37.69 6-Oct-09 37.98 38.25 37.74 37.98 376,700 37.98 5-Oct-09 37.51 38.18 37.51 38.09 648,400 38.09 2-Oct-09 38.00 38.27 37.78 37.94 410,700 37.94 1-Oct-09 39.45 39.54 38.41 38.50 524,900 38.50 30-Sep-09 40.24 40.38 39.63 39.99 262,600 39.99 29-Sep-09 40.19 40.53 39.98 40.04 368,900 40.04 28-Sep-09 40.07 40.75 39.94 40.53 609,100 40.53 25-Sep-09 40.33 40.71 40.07 40.11 541,900 40.11 24-Sep-09 40.90 41.12 40.26 40.50 733,000 40.50 23-Sep-09 40.50 40.82 40.13 40.14 303,900 40.14 22-Sep-09 40.40 40.66 40.39 40.49 239,000 40.49 21-Sep-09 39.96 40.33 39.84 40.08 145,400 40.08 18-Sep-09 40.73 40.73 40.36 40.49 412,900 40.49 17-Sep-09 40.23 40.53 40.01 40.15 324,400 40.15 16-Sep-09 40.77 41.25 40.47 41.08 681,200 41.08 15-Sep-09 38.84 39.65 38.84 39.53 678,900 39.53 14-Sep-09 38.33 38.66 37.60 38.58 394,800 38.58 11-Sep-09 39.08 39.38 39.03 39.05 396,900 39.05 10-Sep-09 38.82 39.22 38.60 39.17 321,200 39.17 9-Sep-09 38.08 38.63 37.73 38.41 720,200 38.41 8-Sep-09 38.67 38.94 38.49 38.67 593,800 38.67 4-Sep-09 37.81 38.26 37.62 38.12 405,300 38.12 3-Sep-09 37.54 37.63 37.18 37.58 412,700 37.58 2-Sep-09 37.72 37.87 37.41 37.62 773,600 37.62 1-Sep-09 38.48 38.70 37.80 37.83 587,500 37.83 31-Aug-09 38.32 38.33 38.00 38.21 537,600 38.21 28-Aug-09 39.39 39.69 39.22 39.47 376,500 39.47 27-Aug-09 38.85 39.03 38.55 38.99 534,300 38.99 26-Aug-09 39.10 39.25 38.79 39.06 935,200 39.06 25-Aug-09 39.25 39.57 39.12 39.35 456,100 39.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions