Financial News

Canon Inc ADR (NY: CAJ )

22.69 -0.38 (-1.65%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 22.75 23.09 22.64 23.07 374,291 +0.36(+1.59%)
Jun 30, 2022 22.53 22.76 22.51 22.71 195,216 +0.00(+0.00%)
Jun 29, 2022 23.14 23.14 22.71 22.71 238,407 -0.79(-3.36%)
Jun 28, 2022 24.03 24.03 23.49 23.50 289,998 -0.21(-0.89%)
Jun 27, 2022 23.69 23.80 23.59 23.71 217,204 +0.07(+0.30%)
Jun 24, 2022 23.54 23.72 23.51 23.64 180,551 -0.01(-0.04%)
Jun 23, 2022 23.74 23.86 23.56 23.65 275,553 -0.04(-0.17%)
Jun 22, 2022 23.54 23.85 23.50 23.69 279,653 -0.25(-1.04%)
Jun 21, 2022 24.13 24.13 23.75 23.94 305,663 +0.09(+0.38%)
Jun 17, 2022 23.99 23.99 23.76 23.85 451,069 -0.34(-1.41%)
Jun 16, 2022 24.29 24.35 24.04 24.19 336,292 -0.20(-0.82%)
Jun 15, 2022 24.17 24.48 24.05 24.39 365,030 +0.45(+1.88%)
Jun 14, 2022 24.04 24.14 23.80 23.94 189,299 -0.17(-0.71%)
Jun 13, 2022 24.13 24.39 24.07 24.11 382,577 -0.47(-1.91%)
Jun 10, 2022 24.68 24.75 24.52 24.58 207,101 -0.35(-1.40%)
Jun 09, 2022 25.05 25.18 24.90 24.93 264,440 -0.33(-1.31%)
Jun 08, 2022 25.26 25.37 25.19 25.26 235,935 -0.24(-0.94%)
Jun 07, 2022 25.41 25.50 25.31 25.50 186,631 +0.10(+0.39%)
Jun 06, 2022 25.60 25.64 25.32 25.40 223,421 +0.18(+0.71%)
Jun 03, 2022 25.29 25.29 24.64 25.22 315,905 -0.34(-1.33%)
Jun 02, 2022 25.48 25.58 25.37 25.56 277,596 +0.07(+0.27%)
Jun 01, 2022 25.77 25.77 25.37 25.49 260,372 +0.10(+0.39%)
May 31, 2022 25.45 25.51 25.27 25.39 645,341 -0.34(-1.32%)
May 27, 2022 25.51 25.74 25.51 25.73 201,548 +0.16(+0.63%)
May 26, 2022 25.35 25.61 25.30 25.57 237,318 +0.36(+1.43%)
May 25, 2022 25.15 25.29 25.05 25.21 590,523 -0.14(-0.55%)
May 24, 2022 25.10 25.41 25.10 25.35 426,253 +0.12(+0.48%)
May 23, 2022 25.05 25.24 25.05 25.23 244,885 +0.20(+0.80%)
May 20, 2022 24.99 25.10 24.81 25.03 238,101 -0.02(-0.08%)
May 19, 2022 25.01 25.17 25.00 25.05 259,142 +0.33(+1.33%)
May 18, 2022 24.78 25.03 24.67 24.72 282,268 -0.19(-0.76%)
May 17, 2022 24.69 24.93 24.66 24.91 313,864 +0.34(+1.38%)
May 16, 2022 24.46 24.69 24.38 24.57 407,941 -0.01(-0.04%)
May 13, 2022 24.60 24.61 24.43 24.58 246,795 -0.06(-0.24%)
May 12, 2022 24.58 24.75 24.36 24.64 657,405 +0.63(+2.62%)
May 11, 2022 24.16 24.35 23.98 24.01 451,309 +0.08(+0.33%)
May 10, 2022 24.00 24.17 23.83 23.93 303,967 +0.41(+1.74%)
May 09, 2022 23.70 23.76 23.46 23.52 429,240 +0.34(+1.47%)
May 06, 2022 23.43 23.43 23.03 23.18 369,253 +0.29(+1.27%)
May 05, 2022 23.09 23.45 22.67 22.89 466,709 -0.46(-1.97%)
May 04, 2022 22.96 23.37 22.00 23.35 209,010 +0.45(+1.97%)
May 03, 2022 22.88 22.96 22.81 22.90 181,269 +0.11(+0.48%)
May 02, 2022 22.91 22.97 22.57 22.79 388,930 -0.19(-0.83%)
Apr 29, 2022 23.22 23.47 22.94 22.98 219,708 -0.21(-0.91%)
Apr 28, 2022 22.91 23.24 22.72 23.19 271,416 +0.49(+2.16%)
Apr 27, 2022 22.85 22.99 22.69 22.70 409,505 +0.02(+0.09%)
Apr 26, 2022 23.00 23.25 22.50 22.68 453,016 -0.64(-2.74%)
Apr 25, 2022 23.16 23.32 23.00 23.32 293,335 +0.17(+0.73%)
Apr 22, 2022 23.35 23.55 23.13 23.15 229,355 -0.23(-0.98%)
Apr 21, 2022 24.11 24.21 23.37 23.38 377,497 -1.20(-4.88%)
Apr 20, 2022 24.74 24.76 24.55 24.58 250,099 +0.56(+2.33%)
Apr 19, 2022 23.98 24.03 23.84 24.02 176,404 +0.10(+0.42%)
Apr 18, 2022 24.00 24.03 23.85 23.92 180,483 -0.21(-0.87%)
Apr 14, 2022 24.31 24.52 24.11 24.13 261,579 +0.35(+1.47%)
Apr 13, 2022 23.68 23.82 23.67 23.78 223,944 +0.07(+0.30%)
Apr 12, 2022 23.88 23.94 23.67 23.71 166,517 -0.06(-0.25%)
Apr 11, 2022 24.00 24.00 23.75 23.77 193,343 -0.46(-1.90%)
Apr 08, 2022 24.23 24.33 24.09 24.23 311,489 +0.21(+0.87%)
Apr 07, 2022 23.81 24.05 23.71 24.02 206,878 +0.24(+1.01%)
Apr 06, 2022 23.75 23.86 23.67 23.78 185,375 -0.15(-0.63%)
Apr 05, 2022 24.27 24.27 23.89 23.93 186,254 -0.50(-2.05%)
Apr 04, 2022 24.24 24.46 24.24 24.43 173,637 +0.04(+0.16%)
Apr 01, 2022 24.38 24.41 24.23 24.39 149,775 +0.08(+0.33%)
Mar 31, 2022 24.40 24.53 24.30 24.31 208,874 -0.03(-0.12%)
Mar 30, 2022 24.40 24.55 24.30 24.34 135,747 -0.11(-0.45%)
Mar 29, 2022 24.29 24.56 24.29 24.45 208,278 +0.57(+2.39%)
Mar 28, 2022 23.91 23.91 23.75 23.88 128,353 -0.11(-0.46%)
Mar 25, 2022 23.97 24.05 23.85 23.99 147,753 -0.07(-0.29%)
Mar 24, 2022 24.00 24.07 23.93 24.06 140,772 +0.39(+1.65%)
Mar 23, 2022 23.93 23.93 23.65 23.67 336,538 -0.29(-1.21%)
Mar 22, 2022 23.89 24.05 23.82 23.96 287,022 -0.19(-0.79%)
Mar 21, 2022 24.10 24.25 24.05 24.15 203,021 +0.01(+0.04%)
Mar 18, 2022 23.94 24.15 23.87 24.14 152,462 +0.17(+0.71%)
Mar 17, 2022 23.81 24.02 23.74 23.97 198,661 -0.30(-1.24%)
Mar 16, 2022 24.00 24.28 23.92 24.27 250,493 +0.51(+2.15%)
Mar 15, 2022 23.45 23.79 23.45 23.76 221,930 +0.39(+1.67%)
Mar 14, 2022 23.33 23.55 23.32 23.37 229,773 +0.25(+1.08%)
Mar 11, 2022 23.27 23.45 23.12 23.12 231,221 +0.06(+0.26%)
Mar 10, 2022 23.01 23.18 22.95 23.06 287,911 +0.09(+0.39%)
Mar 09, 2022 22.70 23.00 22.70 22.97 303,530 +0.69(+3.10%)
Mar 08, 2022 22.37 22.61 22.26 22.28 360,806 +0.08(+0.36%)
Mar 07, 2022 22.63 22.63 22.20 22.20 239,867 -0.67(-2.93%)
Mar 04, 2022 22.90 23.03 22.78 22.87 238,231 -0.10(-0.44%)
Mar 03, 2022 23.02 23.15 22.83 22.97 249,110 +0.01(+0.04%)
Mar 02, 2022 22.84 22.99 22.70 22.96 358,544 -0.29(-1.25%)
Mar 01, 2022 23.48 23.62 23.17 23.25 243,919 -0.38(-1.61%)
Feb 28, 2022 23.55 23.68 23.48 23.63 247,167 -0.20(-0.84%)
Feb 25, 2022 23.54 23.83 23.62 23.83 185,345 +0.36(+1.53%)
Feb 24, 2022 23.26 23.47 23.01 23.47 418,083 -0.23(-0.97%)
Feb 23, 2022 24.00 24.07 23.68 23.70 225,128 -0.28(-1.17%)
Feb 22, 2022 24.18 24.27 23.87 23.98 329,787 -0.60(-2.44%)
Feb 18, 2022 24.58 0 +0.12(+0.49%)
Feb 17, 2022 24.63 24.65 24.43 24.46 207,094 -0.24(-0.97%)
Feb 16, 2022 24.59 24.74 24.51 24.70 212,550 -0.11(-0.44%)
Feb 15, 2022 24.49 24.82 24.49 24.81 161,943 +0.51(+2.10%)
Feb 14, 2022 24.40 24.41 24.11 24.30 232,038 -0.08(-0.33%)
Feb 11, 2022 24.59 24.69 24.35 24.38 221,474 -0.17(-0.69%)
Feb 10, 2022 24.57 24.74 24.51 24.55 234,096 -0.17(-0.69%)
Feb 09, 2022 24.63 24.75 24.55 24.72 261,766 +0.09(+0.37%)
Feb 08, 2022 24.46 24.69 24.43 24.63 162,155 +0.28(+1.15%)
Feb 07, 2022 24.24 24.42 24.24 24.35 146,046 +0.27(+1.12%)
Feb 04, 2022 24.18 24.32 23.91 24.08 136,194 -0.15(-0.62%)
Feb 03, 2022 24.20 24.23 279,581 +0.15(+0.62%)
Feb 02, 2022 23.99 24.17 23.93 24.08 231,944 +0.21(+0.88%)
Feb 01, 2022 23.75 23.89 23.65 23.87 218,879 +0.15(+0.63%)
Jan 31, 2022 23.35 23.72 23.72 279,870 +0.36(+1.54%)
Jan 28, 2022 23.34 23.37 23.14 23.36 344,209 -0.55(-2.30%)
Jan 27, 2022 24.10 24.80 23.63 23.91 312,142 -0.53(-2.17%)
Jan 26, 2022 25.24 25.24 24.31 24.44 550,357 -0.56(-2.24%)
Jan 25, 2022 24.84 25.19 24.61 25.00 542,553 +0.66(+2.71%)
Jan 24, 2022 23.99 24.42 23.81 24.34 487,915 +0.45(+1.88%)
Jan 21, 2022 24.07 24.19 23.88 23.89 308,339 -0.07(-0.29%)
Jan 20, 2022 24.15 24.25 23.93 23.96 426,960 +0.14(+0.59%)
Jan 19, 2022 24.01 24.11 23.80 23.82 237,040 -0.16(-0.67%)
Jan 18, 2022 24.08 24.18 23.95 23.98 283,560 -0.43(-1.76%)
Jan 14, 2022 24.41 0 -0.03(-0.12%)
Jan 13, 2022 24.58 24.58 24.38 24.44 224,797 -0.02(-0.08%)
Jan 12, 2022 24.48 24.59 24.28 24.46 197,784 -0.09(-0.37%)
Jan 11, 2022 24.29 24.56 24.22 24.55 242,507 +0.41(+1.70%)
Jan 10, 2022 24.12 24.17 23.89 24.14 164,820 -0.02(-0.08%)
Jan 07, 2022 24.21 24.21 24.02 24.16 134,529 -0.09(-0.37%)
Jan 06, 2022 24.32 24.47 24.21 24.25 262,850 -0.09(-0.37%)
Jan 05, 2022 24.50 24.68 24.33 24.34 233,237 -0.04(-0.16%)
Jan 04, 2022 24.42 24.59 24.34 24.38 520,308 -0.14(-0.57%)
Jan 03, 2022 24.48 24.57 24.41 24.52 264,410 +0.09(+0.37%)
Dec 31, 2021 24.37 24.56 24.37 24.43 194,880 +0.02(+0.08%)
Dec 30, 2021 24.56 24.68 24.39 24.41 225,684 -0.25(-1.01%)
Dec 29, 2021 24.73 24.75 24.46 24.66 736,453 -0.43(-1.71%)
Dec 28, 2021 25.17 25.22 25.06 25.09 325,155 -0.16(-0.63%)
Dec 27, 2021 25.01 25.25 25.01 25.25 180,671 +0.18(+0.72%)
Dec 23, 2021 25.12 25.18 25.04 25.07 234,243 +0.11(+0.44%)
Dec 22, 2021 24.85 25.00 24.79 24.96 254,290 -0.10(-0.40%)
Dec 21, 2021 24.83 25.16 24.83 25.06 215,490 +0.28(+1.13%)
Dec 20, 2021 24.68 24.79 24.58 24.78 272,172 -0.26(-1.04%)
Dec 17, 2021 24.99 25.32 24.99 25.04 344,403 +0.12(+0.48%)
Dec 16, 2021 24.69 25.16 24.53 24.92 419,198 +0.93(+3.88%)
Dec 15, 2021 23.79 24.10 23.66 23.99 447,880 +0.59(+2.52%)
Dec 14, 2021 23.23 23.43 23.20 23.40 289,395 +0.19(+0.82%)
Dec 13, 2021 23.27 23.29 23.19 23.21 185,658 -0.15(-0.64%)
Dec 10, 2021 23.28 23.38 23.25 23.36 168,114 +0.15(+0.65%)
Dec 09, 2021 23.27 23.30 23.17 23.21 139,561 -0.11(-0.47%)
Dec 08, 2021 23.26 23.35 23.17 23.32 161,426 +0.05(+0.21%)
Dec 07, 2021 23.00 23.30 23.00 23.27 291,771 +0.77(+3.42%)
Dec 06, 2021 22.50 22.70 22.45 22.50 234,708 +0.04(+0.18%)
Dec 03, 2021 22.41 22.56 22.31 22.46 484,190 +0.28(+1.26%)
Dec 02, 2021 22.05 22.33 22.01 22.18 433,865 -0.05(-0.22%)
Dec 01, 2021 22.49 22.64 22.23 22.23 283,489 +0.23(+1.05%)
Nov 30, 2021 22.25 22.30 21.90 22.00 411,889 +0.05(+0.23%)
Nov 29, 2021 22.20 22.20 21.86 21.95 345,114 -0.51(-2.27%)
Nov 26, 2021 22.47 22.62 22.41 22.46 136,455 -0.34(-1.49%)
Nov 24, 2021 22.74 22.87 22.64 22.80 540,178 +0.12(+0.53%)
Nov 23, 2021 22.75 22.91 22.57 22.68 378,464 -0.02(-0.09%)
Nov 22, 2021 22.57 22.86 22.57 22.70 406,292 +0.00(+0.00%)
Nov 19, 2021 22.79 22.85 22.66 22.70 242,998 +0.23(+1.02%)
Nov 18, 2021 22.56 22.49 22.40 22.47 269,308 -0.09(-0.40%)
Nov 17, 2021 22.56 22.59 22.48 22.56 195,678 -0.12(-0.53%)
Nov 16, 2021 22.65 22.74 22.65 22.68 188,052 -0.04(-0.18%)
Nov 15, 2021 22.72 22.82 22.71 22.72 154,255 -0.14(-0.61%)
Nov 12, 2021 22.74 22.91 22.70 22.86 277,370 +0.22(+0.97%)
Nov 11, 2021 22.66 22.73 22.55 22.64 179,295 +0.14(+0.62%)
Nov 10, 2021 22.65 22.50 283,395 -0.24(-1.06%)
Nov 09, 2021 22.86 22.93 22.68 22.74 350,566 -0.42(-1.81%)
Nov 08, 2021 23.00 23.17 23.00 23.16 195,831 +0.04(+0.17%)
Nov 05, 2021 23.05 23.14 22.96 23.12 191,033 -0.02(-0.09%)
Nov 04, 2021 23.00 23.23 23.00 23.14 448,653 +0.32(+1.40%)
Nov 03, 2021 22.65 22.84 22.56 22.82 349,215 +0.12(+0.53%)
Nov 02, 2021 22.73 22.84 22.68 22.70 430,003 +0.26(+1.16%)
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