Financial News

Canon Inc (NY: CAJ )

23.97 USD -0.19 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 24.02 24.02 23.82 23.97 135,074 -0.19(-0.79%)
Jun 10, 2021 24.00 24.17 24.00 24.16 171,487 +0.36(+1.51%)
Jun 09, 2021 23.89 23.91 23.78 23.80 113,090 +0.02(+0.08%)
Jun 08, 2021 23.82 23.83 23.66 23.78 167,403 +0.03(+0.13%)
Jun 07, 2021 23.85 23.85 23.56 23.75 196,128 -0.02(-0.08%)
Jun 04, 2021 23.67 23.83 23.59 23.77 290,756 +0.18(+0.76%)
Jun 03, 2021 23.46 23.68 23.46 23.59 359,802 +0.10(+0.43%)
Jun 02, 2021 23.42 23.49 23.26 23.49 512,638 +0.00(+0.00%)
Jun 01, 2021 23.64 23.69 23.42 23.49 371,449 -0.40(-1.67%)
May 28, 2021 23.96 24.03 23.88 23.89 193,967 +0.04(+0.17%)
May 27, 2021 23.84 23.94 23.80 23.85 243,741 +0.21(+0.89%)
May 26, 2021 23.65 23.70 23.55 23.64 394,423 +0.08(+0.34%)
May 25, 2021 23.88 24.01 23.54 23.56 291,170 -0.33(-1.38%)
May 24, 2021 23.69 23.96 23.66 23.89 223,192 +0.39(+1.66%)
May 21, 2021 23.58 23.58 23.40 23.50 158,536 -0.03(-0.13%)
May 20, 2021 23.29 23.57 23.26 23.53 166,437 +0.36(+1.55%)
May 19, 2021 23.00 23.17 22.89 23.17 131,274 -0.01(-0.04%)
May 18, 2021 23.32 23.43 23.16 23.18 203,029 -0.02(-0.09%)
May 17, 2021 23.28 23.35 23.08 23.20 293,658 -0.14(-0.60%)
May 14, 2021 23.08 23.43 23.01 23.34 153,842 +0.57(+2.50%)
May 13, 2021 22.78 22.90 22.67 22.77 239,588 -0.25(-1.09%)
May 12, 2021 23.53 23.53 22.99 23.02 288,717 -0.74(-3.11%)
May 11, 2021 23.72 23.87 23.56 23.76 260,446 -0.09(-0.38%)
May 10, 2021 24.00 24.05 23.81 23.85 124,824 -0.07(-0.29%)
May 07, 2021 23.63 24.01 23.63 23.92 123,716 +0.37(+1.57%)
May 06, 2021 23.47 23.57 23.35 23.55 168,940 -0.06(-0.25%)
May 05, 2021 23.61 23.80 23.49 23.61 286,265 +0.13(+0.55%)
May 04, 2021 23.65 23.80 23.37 23.48 162,636 -0.22(-0.93%)
May 03, 2021 23.86 23.98 23.70 23.70 260,996 -0.03(-0.13%)
Apr 30, 2021 23.87 23.95 23.68 23.73 153,400 -0.16(-0.67%)
Apr 29, 2021 24.07 24.07 23.70 23.89 154,784 +0.05(+0.21%)
Apr 28, 2021 23.92 23.92 23.74 23.84 655,223 -0.23(-0.96%)
Apr 27, 2021 24.14 24.22 23.96 24.07 313,890 -1.12(-4.45%)
Apr 26, 2021 25.20 25.94 25.04 25.19 451,965 +1.18(+4.91%)
Apr 23, 2021 23.80 24.15 23.79 24.01 222,600 +0.80(+3.45%)
Apr 22, 2021 23.52 23.54 23.21 23.21 197,051 -0.23(-0.98%)
Apr 21, 2021 23.18 23.46 23.12 23.44 215,521 -0.06(-0.26%)
Apr 20, 2021 23.80 23.82 23.42 23.50 245,104 -0.41(-1.71%)
Apr 19, 2021 24.04 24.06 23.83 23.91 152,484 -0.01(-0.04%)
Apr 16, 2021 23.92 24.01 23.76 23.92 180,000 -0.20(-0.83%)
Apr 15, 2021 24.12 24.14 24.02 24.12 169,883 +0.09(+0.37%)
Apr 14, 2021 23.88 24.12 23.88 24.03 195,108 +0.54(+2.30%)
Apr 13, 2021 23.52 23.54 23.29 23.49 205,601 -0.29(-1.22%)
Apr 12, 2021 23.95 23.99 23.72 23.78 242,006 +0.24(+1.02%)
Apr 09, 2021 23.50 23.54 23.41 23.54 148,100 +0.26(+1.12%)
Apr 08, 2021 23.27 23.39 23.25 23.28 178,171 +0.22(+0.95%)
Apr 07, 2021 22.90 23.06 22.87 23.06 110,534 +0.18(+0.79%)
Apr 06, 2021 22.99 23.07 22.86 22.88 161,377 -0.44(-1.89%)
Apr 05, 2021 23.08 23.40 23.08 23.32 171,106 +0.43(+1.88%)
Apr 01, 2021 22.77 22.90 22.61 22.89 184,800 +0.12(+0.53%)
Mar 31, 2021 22.77 22.81 22.65 22.77 164,617 -0.22(-0.96%)
Mar 30, 2021 22.95 23.08 22.84 22.99 210,723 +0.00(+0.00%)
Mar 29, 2021 22.99 23.08 22.90 22.99 301,544 +0.03(+0.13%)
Mar 26, 2021 22.71 22.98 22.62 22.96 262,300 +0.20(+0.88%)
Mar 25, 2021 22.44 22.79 22.39 22.76 288,854 +0.76(+3.45%)
Mar 24, 2021 22.09 22.11 21.90 22.00 598,917 -0.12(-0.54%)
Mar 23, 2021 22.40 22.45 22.09 22.12 313,595 +0.02(+0.09%)
Mar 22, 2021 21.96 22.17 21.89 22.10 270,070 +0.11(+0.50%)
Mar 19, 2021 22.01 22.06 21.86 21.99 139,100 +0.29(+1.34%)
Mar 18, 2021 21.72 21.90 21.70 21.70 133,583 -0.15(-0.69%)
Mar 17, 2021 21.74 21.89 21.63 21.85 162,798 -0.05(-0.23%)
Mar 16, 2021 21.82 21.97 21.82 21.90 192,849 -0.01(-0.05%)
Mar 15, 2021 21.80 21.93 21.75 21.91 170,059 +0.20(+0.92%)
Mar 12, 2021 21.59 21.76 21.51 21.71 178,300 -0.20(-0.91%)
Mar 11, 2021 21.89 21.94 21.78 21.91 120,325 -0.05(-0.23%)
Mar 10, 2021 21.92 22.00 21.76 21.96 226,161 -0.06(-0.27%)
Mar 09, 2021 22.00 22.08 21.93 22.02 254,135 +0.30(+1.38%)
Mar 08, 2021 21.73 21.85 21.63 21.72 227,470 +0.64(+3.04%)
Mar 05, 2021 21.00 21.13 20.73 21.08 368,700 -0.06(-0.28%)
Mar 04, 2021 21.35 21.43 20.96 21.14 333,237 -0.54(-2.49%)
Mar 03, 2021 21.81 21.91 21.68 21.68 363,972 -0.20(-0.91%)
Mar 02, 2021 21.81 22.05 21.76 21.88 343,746 +0.01(+0.05%)
Mar 01, 2021 21.63 22.01 21.53 21.87 322,960 +0.24(+1.11%)
Feb 26, 2021 21.78 21.84 21.51 21.63 221,900 -0.48(-2.17%)
Feb 25, 2021 22.41 22.44 22.05 22.11 231,057 -0.21(-0.94%)
Feb 24, 2021 22.11 22.33 22.09 22.32 350,452 +0.29(+1.32%)
Feb 23, 2021 22.21 22.21 21.88 22.03 255,117 -0.17(-0.77%)
Feb 22, 2021 22.16 22.32 22.12 22.20 139,860 -0.06(-0.27%)
Feb 19, 2021 22.28 22.39 22.21 22.26 125,100 +0.08(+0.36%)
Feb 18, 2021 22.22 22.22 21.98 22.18 264,227 -0.35(-1.55%)
Feb 17, 2021 22.54 22.57 22.36 22.53 166,170 +0.05(+0.22%)
Feb 16, 2021 22.54 22.62 22.46 22.48 246,083 -0.46(-2.01%)
Feb 12, 2021 22.73 23.00 22.70 22.94 229,100 +0.14(+0.61%)
Feb 11, 2021 22.82 22.84 22.63 22.80 282,388 +0.18(+0.80%)
Feb 10, 2021 22.75 22.80 22.54 22.62 189,522 -0.04(-0.18%)
Feb 09, 2021 22.52 22.71 22.49 22.66 330,902 -0.07(-0.31%)
Feb 08, 2021 22.54 22.81 22.54 22.73 191,138 +0.21(+0.93%)
Feb 05, 2021 22.54 22.55 22.45 22.52 197,600 -0.19(-0.84%)
Feb 04, 2021 22.56 22.71 22.50 22.71 204,881 +0.55(+2.48%)
Feb 03, 2021 22.01 22.27 21.95 22.16 332,665 -0.13(-0.58%)
Feb 02, 2021 22.30 22.36 22.17 22.29 280,381 -0.40(-1.76%)
Feb 01, 2021 22.45 22.75 22.33 22.69 526,389 +0.59(+2.67%)
Jan 29, 2021 22.23 22.41 22.02 22.10 487,900 -1.01(-4.37%)
Jan 28, 2021 23.83 23.93 23.10 23.11 502,995 -0.69(-2.90%)
Jan 27, 2021 23.53 24.22 23.49 23.80 1,287,591 +1.39(+6.20%)
Jan 26, 2021 22.50 22.50 21.94 22.41 761,841 +0.93(+4.33%)
Jan 25, 2021 21.42 21.49 21.23 21.48 339,096 +0.31(+1.46%)
Jan 22, 2021 21.12 21.19 20.98 21.17 130,000 -0.15(-0.70%)
Jan 21, 2021 21.55 21.55 21.22 21.32 383,513 -0.34(-1.57%)
Jan 20, 2021 21.51 21.67 21.43 21.66 389,269 +0.61(+2.90%)
Jan 19, 2021 21.08 21.10 20.78 21.05 456,636 -0.32(-1.50%)
Jan 15, 2021 21.51 21.57 21.13 21.37 411,300 +0.16(+0.75%)
Jan 14, 2021 20.83 21.53 20.73 21.21 521,949 +1.70(+8.71%)
Jan 13, 2021 19.55 19.59 19.46 19.51 246,020 +0.14(+0.72%)
Jan 12, 2021 19.34 19.39 19.28 19.37 260,506 +0.15(+0.78%)
Jan 11, 2021 19.01 19.28 19.01 19.22 211,432 -0.01(-0.05%)
Jan 08, 2021 19.25 19.25 19.05 19.23 230,200 +0.23(+1.21%)
Jan 07, 2021 19.00 19.05 18.93 19.00 360,722 -0.27(-1.40%)
Jan 06, 2021 19.10 19.33 19.03 19.27 346,359 +0.40(+2.12%)
Jan 05, 2021 18.79 18.93 18.76 18.87 369,561 +0.66(+3.62%)
Jan 04, 2021 18.50 18.56 18.17 18.21 593,155 -1.20(-6.18%)
Dec 31, 2020 19.41 19.41 19.41 293,686 +0.04(+0.21%)
Dec 30, 2020 19.29 19.48 19.25 19.37 293,686 -0.10(-0.51%)
Dec 29, 2020 19.59 19.80 19.42 19.47 473,786 -0.25(-1.27%)
Dec 28, 2020 19.51 19.95 19.51 19.72 304,534 +0.13(+0.66%)
Dec 24, 2020 19.60 19.62 19.52 19.59 92,900 +0.03(+0.15%)
Dec 23, 2020 19.41 19.60 19.37 19.56 651,152 -0.09(-0.46%)
Dec 22, 2020 19.76 19.76 19.58 19.65 334,581 -0.15(-0.76%)
Dec 21, 2020 19.68 19.80 19.56 19.80 275,289 -0.31(-1.54%)
Dec 18, 2020 20.20 20.25 20.02 20.11 346,200 +0.28(+1.41%)
Dec 17, 2020 19.88 19.88 19.75 19.83 207,724 -0.25(-1.25%)
Dec 16, 2020 20.13 20.20 20.03 20.08 242,307 +0.15(+0.75%)
Dec 15, 2020 19.78 19.95 19.71 19.93 229,678 +0.08(+0.40%)
Dec 14, 2020 19.99 20.02 19.82 19.85 304,248 +0.23(+1.17%)
Dec 11, 2020 19.57 19.67 19.52 19.62 190,700 -0.13(-0.66%)
Dec 10, 2020 19.75 19.80 19.67 19.75 342,063 +0.69(+3.62%)
Dec 09, 2020 19.13 19.16 18.92 19.06 335,291 -0.08(-0.42%)
Dec 08, 2020 19.06 19.24 19.06 19.14 300,783 +0.27(+1.43%)
Dec 07, 2020 18.89 19.02 18.85 18.87 387,846 -0.61(-3.13%)
Dec 04, 2020 19.26 19.50 19.25 19.48 413,900 +0.57(+3.01%)
Dec 03, 2020 18.94 19.03 18.87 18.91 329,323 +0.19(+1.01%)
Dec 02, 2020 18.58 18.88 18.53 18.72 385,180 +0.62(+3.43%)
Dec 01, 2020 18.00 18.13 17.98 18.10 423,415 +0.37(+2.09%)
Nov 30, 2020 18.15 18.18 17.71 17.73 536,282 -0.86(-4.63%)
Nov 27, 2020 18.59 18.65 18.57 18.59 204,500 -0.26(-1.38%)
Nov 25, 2020 18.67 18.87 18.66 18.85 691,400 +0.20(+1.07%)
Nov 24, 2020 18.71 18.96 18.61 18.65 738,757 -0.04(-0.21%)
Nov 23, 2020 18.68 18.79 18.64 18.69 465,864 +0.20(+1.08%)
Nov 20, 2020 18.49 18.53 18.41 18.49 177,100 +0.16(+0.87%)
Nov 19, 2020 18.32 18.34 18.20 18.33 246,991 +0.11(+0.60%)
Nov 18, 2020 18.35 18.44 18.21 18.22 246,037 -0.18(-0.98%)
Nov 17, 2020 18.44 18.49 18.38 18.40 326,634 -0.12(-0.65%)
Nov 16, 2020 18.48 18.63 18.41 18.52 495,968 +0.53(+2.95%)
Nov 13, 2020 17.71 18.06 17.71 17.99 350,500 +0.27(+1.52%)
Nov 12, 2020 17.88 17.89 17.64 17.72 354,224 -0.40(-2.21%)
Nov 11, 2020 18.21 18.23 18.04 18.12 500,280 -0.40(-2.16%)
Nov 10, 2020 18.59 18.69 18.47 18.52 684,287 +0.19(+1.04%)
Nov 09, 2020 18.11 18.54 18.10 18.33 1,278,007 +0.75(+4.27%)
Nov 06, 2020 17.62 17.68 17.53 17.58 297,100 +0.10(+0.57%)
Nov 05, 2020 17.39 17.50 17.36 17.48 515,113 +0.03(+0.17%)
Nov 04, 2020 17.57 17.68 17.42 17.45 553,405 -0.64(-3.54%)
Nov 03, 2020 18.00 18.18 17.97 18.09 370,545 +0.32(+1.80%)
Nov 02, 2020 17.62 17.77 17.59 17.77 358,281 +0.32(+1.83%)
Oct 30, 2020 17.36 17.47 17.34 17.45 412,900 -0.12(-0.68%)
Oct 29, 2020 17.56 17.67 17.42 17.57 616,499 +0.15(+0.86%)
Oct 28, 2020 17.51 17.60 17.38 17.42 1,423,279 -0.90(-4.91%)
Oct 27, 2020 18.35 18.45 18.19 18.32 1,313,429 +0.70(+3.97%)
Oct 26, 2020 17.40 17.76 17.13 17.62 973,626 +1.17(+7.11%)
Oct 23, 2020 16.50 16.64 16.39 16.45 378,100 +0.19(+1.17%)
Oct 22, 2020 16.12 16.27 16.07 16.26 359,616 +0.15(+0.93%)
Oct 21, 2020 16.01 16.19 16.01 16.11 519,805 +0.50(+3.20%)
Oct 20, 2020 15.58 15.69 15.53 15.61 573,702 +0.11(+0.71%)
Oct 19, 2020 15.65 15.65 15.46 15.50 582,558 -0.27(-1.71%)
Oct 16, 2020 15.72 15.85 15.70 15.77 343,000 -0.03(-0.19%)
Oct 15, 2020 15.69 15.80 15.62 15.80 396,868 +0.01(+0.06%)
Oct 14, 2020 15.91 15.91 15.77 15.79 425,506 -0.47(-2.89%)
Oct 13, 2020 16.18 16.32 16.16 16.26 545,477 +0.34(+2.14%)
Oct 12, 2020 15.98 15.98 15.90 15.92 492,000 -0.16(-1.00%)
Oct 09, 2020 16.19 16.19 16.05 16.08 516,900 -0.37(-2.25%)
Oct 08, 2020 16.47 16.52 16.41 16.45 399,037 -0.15(-0.90%)
Oct 07, 2020 16.61 16.65 16.55 16.60 413,983 -0.13(-0.78%)
Oct 06, 2020 16.80 16.94 16.71 16.73 609,288 +0.16(+0.97%)
Oct 05, 2020 16.42 16.59 16.42 16.57 371,113 +0.20(+1.22%)
Oct 02, 2020 16.14 16.41 16.13 16.37 583,500 -0.24(-1.44%)
Oct 01, 2020 16.59 16.61 16.48 16.61 342,389 +0.02(+0.12%)
Sep 30, 2020 16.63 16.71 16.50 16.59 650,159 +0.02(+0.12%)
Sep 29, 2020 16.57 16.69 16.54 16.57 610,563 -0.46(-2.70%)
Sep 28, 2020 16.76 17.05 16.74 17.03 768,482 +0.78(+4.80%)
Sep 25, 2020 16.20 16.32 16.15 16.25 666,900 -0.13(-0.79%)
Sep 24, 2020 16.19 16.45 16.05 16.38 559,863 +0.17(+1.05%)
Sep 23, 2020 16.39 16.50 16.21 16.21 1,080,187 -0.02(-0.12%)
Sep 22, 2020 16.22 16.41 16.15 16.23 614,783 +0.03(+0.19%)
Sep 21, 2020 16.12 16.21 15.91 16.20 568,778 -0.20(-1.22%)
Sep 18, 2020 16.55 16.55 16.30 16.40 534,000 -0.38(-2.26%)
Sep 17, 2020 16.50 16.78 16.50 16.78 466,470 +0.16(+0.96%)
Sep 16, 2020 16.58 16.68 16.52 16.62 371,598 -0.15(-0.89%)
Sep 15, 2020 16.94 16.96 16.75 16.77 651,787 -0.47(-2.73%)
Sep 14, 2020 17.17 17.39 17.14 17.24 720,487 +0.65(+3.92%)
Sep 11, 2020 16.45 16.61 16.41 16.59 696,700 +0.33(+2.03%)
Sep 10, 2020 16.49 16.51 16.25 16.26 404,698 -0.18(-1.09%)
Sep 09, 2020 16.44 16.55 16.35 16.44 427,838 +0.10(+0.61%)
Sep 08, 2020 16.36 16.40 16.19 16.34 515,993 -0.03(-0.18%)
Sep 04, 2020 16.39 16.45 16.09 16.37 478,400 +0.05(+0.31%)
Sep 03, 2020 16.65 16.70 16.25 16.32 556,803 -0.28(-1.69%)
Sep 02, 2020 16.48 16.61 16.38 16.60 438,159 +0.12(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback