Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canon Inc [F] (OP: CAJFF )

28.31 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.00 21.00 20.86 20.86 310 -0.28(-1.32%)
Apr 29, 2020 19.89 21.18 19.89 21.14 450 +1.69(+8.69%)
Apr 28, 2020 19.45 19.45 19.45 10 +0.00(+0.00%)
Apr 24, 2020 19.45 19.45 19.45 0 -0.18(-0.92%)
Apr 23, 2020 19.59 19.63 19.59 19.63 296 -1.87(-8.70%)
Apr 17, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 16, 2020 21.50 21.50 21.50 300 +0.00(+0.00%)
Apr 15, 2020 21.50 21.50 21.50 300 +0.00(+0.00%)
Apr 14, 2020 21.50 21.50 21.50 404 +0.00(+0.00%)
Apr 09, 2020 21.50 21.50 21.50 0 -0.14(-0.65%)
Apr 07, 2020 21.64 21.64 21.64 0 +1.52(+7.53%)
Apr 03, 2020 20.12 20.12 20.12 0 +0.00(+0.00%)
Apr 02, 2020 20.28 20.28 20.12 48,002 -0.16(-0.76%)
Apr 01, 2020 20.28 20.28 20.28 3,962 +0.00(+0.00%)
Mar 31, 2020 20.28 20.28 20.28 1,500 +0.00(+0.00%)
Mar 30, 2020 20.28 20.28 20.28 31 +0.00(+0.00%)
Mar 26, 2020 20.28 20.28 20.28 0 +0.00(+0.00%)
Mar 24, 2020 20.28 20.28 20.28 0 +0.00(+0.00%)
Mar 23, 2020 20.24 20.28 20.24 20.28 5,700 -1.18(-5.50%)
Mar 19, 2020 21.46 21.46 21.46 0 +1.97(+10.11%)
Mar 18, 2020 19.49 19.49 19.49 6,600 +0.00(+0.00%)
Mar 17, 2020 19.49 19.49 19.49 300 +0.00(+0.00%)
Mar 13, 2020 19.49 19.49 19.49 0 -3.25(-14.27%)
Mar 12, 2020 22.73 22.73 22.73 67 +0.00(+0.00%)
Mar 11, 2020 22.93 22.93 22.73 24,037 -0.20(-0.85%)
Mar 10, 2020 22.57 22.93 22.55 22.93 175,304 -1.93(-7.76%)
Mar 06, 2020 24.86 24.86 24.86 0 -0.76(-2.96%)
Mar 05, 2020 25.62 25.62 25.62 25.62 1,825 +0.18(+0.72%)
Mar 04, 2020 25.43 25.43 25.43 460 +0.00(+0.00%)
Mar 03, 2020 25.41 25.43 25.41 25.43 57,500 -0.23(-0.88%)
Mar 02, 2020 25.66 25.66 25.66 25.66 101 +0.57(+2.27%)
Feb 28, 2020 25.09 25.09 25.09 25.09 400 -0.26(-1.03%)
Feb 26, 2020 25.35 25.35 25.35 0 +0.86(+3.51%)
Feb 25, 2020 25.14 25.14 24.49 24.49 115,745 +1.29(+5.56%)
Feb 24, 2020 23.20 23.20 23.20 23.20 140 -2.30(-9.02%)
Feb 21, 2020 25.50 25.50 25.50 410 +0.00(+0.00%)
Feb 20, 2020 25.50 25.50 25.50 4,900 +0.00(+0.00%)
Feb 19, 2020 25.50 25.50 25.50 25.50 400 -0.24(-0.93%)
Feb 18, 2020 25.80 25.80 25.74 25.74 400 -0.66(-2.50%)
Feb 13, 2020 26.40 26.40 26.40 0 -0.48(-1.79%)
Feb 06, 2020 26.88 26.88 26.88 0 +0.39(+1.49%)
Feb 04, 2020 26.48 26.48 26.48 0 +0.22(+0.86%)
Jan 31, 2020 26.26 26.26 26.26 0 -0.13(-0.51%)
Jan 30, 2020 27.00 27.00 26.36 26.39 172,100 -1.00(-3.67%)
Jan 29, 2020 27.40 27.40 27.40 27.40 10,300 -0.53(-1.88%)
Jan 27, 2020 27.93 27.93 27.93 0 +0.00(+0.00%)
Jan 24, 2020 27.93 27.93 27.93 3 +0.00(+0.00%)
Jan 17, 2020 27.93 27.93 27.93 0 +0.00(+0.00%)
Jan 14, 2020 27.93 27.93 27.93 0 +0.75(+2.74%)
Jan 09, 2020 27.18 27.18 27.18 0 +0.00(+0.00%)
Jan 06, 2020 27.18 27.18 27.18 0 +0.00(+0.00%)
Jan 02, 2020 27.18 27.18 27.18 0 -0.14(-0.53%)
Dec 31, 2019 27.32 27.32 27.32 27.32 21,200 -0.76(-2.71%)
Dec 30, 2019 28.09 28.09 28.09 48 +0.00(+0.00%)
Dec 23, 2019 28.09 28.09 28.09 0 -0.36(-1.28%)
Dec 19, 2019 28.45 28.45 28.45 0 +0.05(+0.19%)
Dec 18, 2019 28.38 28.39 28.38 28.39 16,050 +0.27(+0.96%)
Dec 13, 2019 28.12 28.12 28.12 0 -0.12(-0.41%)
Dec 11, 2019 28.24 28.24 28.24 0 +0.12(+0.41%)
Dec 10, 2019 27.62 27.62 28.13 10,300 +0.51(+1.83%)
Dec 09, 2019 27.62 27.62 27.62 27.62 200 -0.47(-1.66%)
Dec 05, 2019 28.09 28.09 28.09 0 -0.02(-0.06%)
Dec 04, 2019 28.11 28.11 28.11 28.11 182,100 +0.54(+1.94%)
Dec 02, 2019 27.57 27.57 27.57 0 -0.16(-0.58%)
Nov 27, 2019 27.73 27.73 27.73 0 +0.05(+0.18%)
Nov 26, 2019 27.66 27.68 27.66 27.68 30,000 +0.13(+0.48%)
Nov 14, 2019 27.55 27.55 27.55 0 +0.28(+1.02%)
Nov 06, 2019 27.27 27.27 27.27 0 -0.09(-0.34%)
Nov 01, 2019 27.36 27.36 27.36 0 +0.32(+1.19%)
Oct 31, 2019 27.00 27.04 27.00 27.04 14,000 -0.25(-0.90%)
Oct 30, 2019 27.29 27.29 27.29 27.29 6,000 +0.61(+2.29%)
Oct 29, 2019 26.64 26.69 26.64 26.68 304,800 +0.98(+3.83%)
Oct 28, 2019 26.66 26.66 25.69 25.69 1,263 -1.45(-5.34%)
Oct 25, 2019 27.14 27.14 27.14 30,000 +0.00(+0.00%)
Oct 24, 2019 27.14 27.14 27.14 27.14 266 -0.14(-0.51%)
Oct 23, 2019 27.30 27.30 27.25 27.28 68,300 +0.39(+1.43%)
Oct 17, 2019 26.89 26.89 26.89 0 +0.34(+1.30%)
Oct 16, 2019 26.88 26.88 26.55 26.55 19,298 -0.23(-0.85%)
Oct 10, 2019 26.78 26.78 26.78 0 +0.00(+0.00%)
Oct 08, 2019 26.78 26.78 26.78 0 +0.00(+0.00%)
Oct 04, 2019 26.78 26.78 26.78 0 +0.08(+0.31%)
Oct 03, 2019 26.70 26.70 26.70 26.70 9,600 -0.35(-1.28%)
Oct 02, 2019 27.35 27.35 27.04 27.04 52,683 +0.04(+0.14%)
Oct 01, 2019 27.00 27.00 27.00 27.00 6,000 +0.21(+0.78%)
Sep 27, 2019 26.80 26.80 26.80 0 +0.12(+0.47%)
Sep 25, 2019 26.67 26.67 26.67 0 -0.09(-0.34%)
Sep 23, 2019 26.76 26.76 26.76 0 -0.10(-0.37%)
Sep 20, 2019 26.86 26.86 26.86 26.86 300 -0.72(-2.61%)
Sep 19, 2019 27.58 27.58 27.58 55 +0.00(+0.00%)
Sep 12, 2019 27.58 27.58 27.58 0 +1.00(+3.78%)
Sep 10, 2019 26.57 26.57 26.57 0 +0.39(+1.49%)
Sep 06, 2019 26.18 26.18 26.18 0 +0.08(+0.30%)
Sep 05, 2019 25.98 25.98 26.11 14,100 +0.13(+0.49%)
Sep 04, 2019 25.98 25.98 25.98 25.98 25,000 +0.11(+0.41%)
Sep 03, 2019 25.88 25.88 25.88 25.88 50,000 -0.15(-0.58%)
Aug 30, 2019 26.02 26.02 26.02 26.02 100 +0.46(+1.80%)
Aug 29, 2019 25.57 25.57 25.57 1 +0.00(+0.00%)
Aug 26, 2019 25.57 25.57 25.57 0 -0.10(-0.39%)
Aug 23, 2019 25.66 25.66 25.66 25.66 16,400 -0.08(-0.31%)
Aug 20, 2019 25.75 25.75 25.75 0 -0.01(-0.04%)
Aug 19, 2019 25.93 25.93 25.76 10,000 -0.18(-0.69%)
Aug 16, 2019 25.93 25.93 25.93 25.93 29,200 +0.12(+0.46%)
Aug 15, 2019 27.20 27.20 25.82 16,000 -1.38(-5.09%)
Aug 07, 2019 27.20 27.20 27.20 0 +0.08(+0.29%)
Aug 02, 2019 27.12 27.12 27.12 0 -0.02(-0.07%)
Jul 31, 2019 27.14 27.14 27.14 0 -0.74(-2.65%)
Jul 25, 2019 27.88 27.88 27.88 0 -0.59(-2.07%)
Jul 24, 2019 28.47 28.47 28.47 28.47 100 +0.35(+1.24%)
Jul 22, 2019 28.12 28.12 28.12 0 +0.00(+0.00%)
Jul 18, 2019 28.12 28.12 28.12 0 -0.25(-0.88%)
Jul 17, 2019 28.83 28.83 28.37 28.37 1,692 -1.55(-5.17%)
Jul 15, 2019 29.92 29.92 29.92 0 +0.16(+0.53%)
Jul 11, 2019 29.76 29.76 29.76 0 +0.39(+1.34%)
Jul 08, 2019 29.36 29.36 29.36 0 -0.08(-0.27%)
Jul 05, 2019 29.45 29.45 29.45 29.45 30,000 +0.02(+0.07%)
Jul 01, 2019 29.43 29.43 29.43 0 -0.60(-2.01%)
Jun 24, 2019 30.03 30.03 30.03 0 +0.09(+0.30%)
Jun 21, 2019 29.94 29.94 29.94 29.94 6,000 +0.98(+3.39%)
Jun 20, 2019 28.96 28.96 28.96 2,259 +0.00(+0.00%)
Jun 13, 2019 28.96 28.96 28.96 0 +0.26(+0.89%)
Jun 11, 2019 28.70 28.70 28.70 0 +0.77(+2.76%)
Jun 04, 2019 27.93 27.93 27.93 0 -0.33(-1.17%)
Jun 03, 2019 28.26 28.26 28.26 0 +0.00(+0.00%)
May 31, 2019 28.26 28.26 28.26 28.26 200 +0.15(+0.52%)
May 24, 2019 28.11 28.11 28.11 0 -0.69(-2.38%)
May 23, 2019 28.80 28.80 28.80 28.80 124 +0.30(+1.05%)
May 20, 2019 28.50 28.50 28.50 0 +0.14(+0.49%)
May 15, 2019 28.36 28.36 28.36 0 +0.32(+1.13%)
May 13, 2019 28.04 28.04 28.04 0 +0.00(+0.00%)
May 10, 2019 27.64 27.64 28.04 40,000 +0.40(+1.45%)
May 09, 2019 27.64 27.64 27.63 27.64 36,311 +0.05(+0.16%)
May 07, 2019 27.59 27.59 27.59 0 +0.00(+0.00%)
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.