CAJ - Canon Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201738.8638.7438.6638.6838.6824,358
Nov 22, 201738.4938.5238.4138.5138.51172,900
Nov 21, 201738.4638.6538.4338.4838.48175,100
Nov 20, 201738.3538.3838.2738.3538.3581,100
Nov 17, 201738.3538.3538.2638.2838.28137,000
Nov 16, 201738.4138.6138.3438.4838.48151,300
Nov 15, 201737.6937.9737.5137.9037.90134,100
Nov 14, 201738.2938.4138.2838.3638.3681,400
Nov 13, 201738.1838.4038.0038.3838.3887,500
Nov 10, 201738.6638.8238.6638.7638.76102,400
Nov 09, 201738.4938.5738.1338.5438.54214,600
Nov 08, 201738.6539.1538.6538.7638.76112,500
Nov 07, 201738.1238.1938.0438.1938.19105,700
Nov 06, 201737.6637.7537.5437.7037.70168,500
Nov 03, 201737.7837.8237.6237.7837.78113,500
Nov 02, 201737.6437.7437.5637.7337.73145,800
Nov 01, 201737.8937.8937.4837.6937.69230,500
Oct 31, 201737.6137.7937.5037.7537.75361,500
Oct 30, 201737.4037.7037.3537.4937.49307,700
Oct 27, 201737.3637.5337.2437.5337.53136,500
Oct 26, 201736.8836.9736.8036.8836.88115,600
Oct 25, 201736.3536.4536.2436.3836.38279,600
Oct 24, 201736.7837.1036.5436.8536.85247,300
Oct 23, 201735.9635.9935.8935.9035.90122,000
Oct 20, 201735.6635.7935.6435.7835.7883,800
Oct 19, 201735.8335.8635.7135.8535.8585,300
Oct 18, 201735.7735.9435.7635.8835.88132,400
Oct 17, 201735.7035.7135.6135.6835.68105,600
Oct 16, 201735.7635.8835.7135.7735.77157,000
Oct 13, 201735.6935.8335.6735.7635.76151,500
Oct 12, 201735.3235.4535.3235.3935.39112,100
Oct 11, 201735.3135.3235.2635.2635.2679,200
Oct 10, 201735.0335.1135.0135.1035.10124,900
Oct 09, 201734.7034.8234.6834.7034.7069,200
Oct 06, 201734.4534.5934.4334.5534.55107,900
Oct 05, 201734.6234.6434.4834.6234.62149,900
Oct 04, 201734.4234.4934.3634.4734.47107,600
Oct 03, 201734.3934.4134.2934.3834.38104,400
Oct 02, 201734.0234.1934.0134.1534.15155,200
Sep 29, 201734.3234.3534.1634.3234.32116,200
Sep 28, 201734.2434.2834.1634.1934.1999,600
Sep 27, 201734.0834.2634.0334.1734.17199,200
Sep 26, 201733.9734.1033.9334.0534.05161,000
Sep 25, 201733.9433.9933.8733.9533.95120,700
Sep 22, 201733.8633.9133.7433.7933.79144,800
Sep 21, 201733.9233.9233.7533.8233.82309,200
Sep 20, 201734.3034.3034.0134.1234.12141,800
Sep 19, 201734.5034.5434.4334.4834.4890,400
Sep 18, 201734.5834.6234.4634.5034.5083,500
Sep 15, 201734.4034.6034.4034.5734.57105,200
Sep 14, 201734.2534.4234.2534.3934.3994,100
Sep 13, 201734.4734.4734.3134.3634.3676,500
Sep 12, 201734.5034.5034.3634.4334.4386,300
Sep 11, 201734.5034.6034.4834.5634.56182,700
Sep 08, 201734.5534.6234.3934.4834.48210,700
Sep 07, 201734.8134.8834.7334.7734.7788,300
Sep 06, 201734.8635.0034.8534.9334.93104,800
Sep 05, 201734.6234.6734.4434.6034.6099,000
Sep 01, 201734.9534.9634.8534.8734.8797,500
Aug 31, 201734.9635.1634.9635.1135.1169,900
Aug 30, 201734.8434.8634.7234.7934.7971,600
Aug 29, 201734.7735.0434.7734.9434.94133,700
Aug 28, 201734.8934.8934.7734.8034.8080,300
Aug 25, 201734.7834.9634.7834.8534.85123,300
Aug 24, 201734.7934.8134.7134.7334.73118,500
Aug 23, 201734.9234.9734.8534.8934.8989,500
Aug 22, 201734.7034.8234.6934.7634.76505,200
Aug 21, 201734.8334.8734.7434.8034.8066,200
Aug 18, 201735.1235.1634.9835.0135.01105,100
Aug 17, 201735.3535.3635.1235.1435.14118,000
Aug 16, 201735.0035.2334.9835.2035.2085,600
Aug 15, 201734.9635.0634.9535.0335.0364,600
Aug 14, 201734.8334.9734.8034.8334.83173,500
Aug 11, 201734.7434.9034.4434.8434.84141,900
Aug 10, 201735.1335.1934.7934.8034.80179,700
Aug 09, 201735.1235.2235.0235.1635.1694,600
Aug 08, 201734.9935.1434.9935.0335.03157,200
Aug 07, 201734.8434.9634.8234.9434.94137,200
Aug 04, 201735.0435.1234.9435.0935.09138,800
Aug 03, 201735.1235.1835.0635.1435.14137,000
Aug 02, 201735.1535.1835.0935.1435.14164,800
Aug 01, 201735.0135.1235.0035.0435.04106,700
Jul 31, 201734.8634.9434.7834.9334.9394,500
Jul 28, 201734.7434.8534.5334.7934.7992,700
Jul 27, 201734.4535.1134.4335.0735.07358,900
Jul 26, 201734.2834.3934.1434.3434.34145,700
Jul 25, 201734.2634.3334.2234.2534.25144,100
Jul 24, 201734.3334.3834.2234.3534.35128,800
Jul 21, 201734.6134.6934.4634.5534.55610,200
Jul 20, 201734.0334.7833.9634.6134.61989,600
Jul 19, 201733.9934.0833.9434.0434.04100,000
Jul 18, 201733.7433.8933.7133.8833.88181,100
Jul 17, 201733.6333.7233.4933.6333.63142,000
Jul 14, 201733.7133.7233.6033.6833.68132,600
Jul 13, 201733.5433.6533.5333.6233.6292,600
Jul 12, 201733.5233.7033.5133.6933.69262,500
Jul 11, 201733.0133.1732.9233.1633.16359,900
Jul 10, 201732.9533.0532.8832.9632.96176,300
Jul 07, 201732.3032.4032.2032.3832.381,233,700
Jul 06, 201733.3733.4033.2633.3233.32489,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...