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

Canon Inc [F] (OP: CAJFF )

27.16 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, May 17, 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 26, 2024 25.52 10 -0.98(-3.70%)
Apr 25, 2024 26.50 26.50 26.50 26.50 440 -1.43(-5.12%)
Apr 24, 2024 27.93 27.93 27.70 27.93 527 -1.14(-3.91%)
Apr 17, 2024 29.07 7 +0.34(+1.17%)
Apr 16, 2024 28.82 28.82 28.73 28.73 1,041 -0.00(-0.01%)
Apr 12, 2024 28.73 0 +0.32(+1.12%)
Apr 05, 2024 28.41 0 -1.24(-4.17%)
Apr 03, 2024 29.65 10 +0.15(+0.51%)
Apr 02, 2024 29.50 29.50 29.50 29.50 235 -0.50(-1.67%)
Mar 28, 2024 30.00 0 +0.46(+1.57%)
Mar 21, 2024 29.54 2 -0.29(-0.97%)
Mar 20, 2024 29.82 29.82 29.82 29.82 11,680 +0.61(+2.11%)
Mar 19, 2024 29.21 29.21 29.21 29.21 134 -0.29(-0.98%)
Mar 06, 2024 29.50 0 -0.43(-1.44%)
Mar 05, 2024 29.93 29.93 29.93 29.93 1,039 +0.43(+1.47%)
Feb 29, 2024 29.50 9 +0.30(+1.04%)
Feb 23, 2024 29.19 0 +0.46(+1.62%)
Feb 22, 2024 28.66 28.73 28.66 28.73 696 +0.80(+2.85%)
Feb 16, 2024 27.93 2 +1.63(+6.19%)
Feb 12, 2024 26.30 50 -0.99(-3.63%)
Feb 08, 2024 27.30 0 -0.50(-1.82%)
Feb 07, 2024 26.54 27.80 26.54 27.80 4,492 +0.49(+1.79%)
Feb 06, 2024 27.31 27.31 27.31 27.31 1,082 +0.00(+0.00%)
Feb 05, 2024 27.47 27.47 27.31 27.31 500 -0.16(-0.58%)
Feb 02, 2024 27.47 27.47 27.47 27.47 1,310 -0.15(-0.54%)
Feb 01, 2024 27.92 28.20 27.51 27.62 2,401 -0.38(-1.36%)
Jan 31, 2024 27.50 28.00 27.50 28.00 2,459 +1.40(+5.26%)
Jan 30, 2024 26.49 27.02 26.49 26.60 4,740 +0.97(+3.78%)
Jan 29, 2024 25.75 25.75 25.63 25.63 1,450 +0.14(+0.54%)
Jan 16, 2024 25.49 0 +0.34(+1.36%)
Dec 18, 2023 25.15 0 -0.94(-3.60%)
Dec 15, 2023 26.09 26.09 26.09 26.09 200 +0.09(+0.35%)
Dec 14, 2023 26.00 26.00 26.00 26.00 500 +0.02(+0.06%)
Dec 06, 2023 25.98 20 +1.17(+4.72%)
Nov 22, 2023 24.81 0 +0.11(+0.46%)
Nov 21, 2023 24.74 24.74 24.70 24.70 211 -0.45(-1.79%)
Nov 17, 2023 25.15 1 +0.15(+0.60%)
Nov 14, 2023 25.00 0 +0.25(+1.01%)
Nov 13, 2023 24.75 24.75 24.75 24.75 111 +1.01(+4.25%)
Nov 08, 2023 23.74 10 -0.47(-1.95%)
Nov 07, 2023 25.14 25.14 24.21 24.21 662 -0.59(-2.36%)
Nov 06, 2023 25.65 25.65 24.79 24.80 16,226 -0.37(-1.47%)
Nov 02, 2023 25.17 62 +2.28(+9.96%)
Oct 27, 2023 22.89 65 -0.29(-1.27%)
Oct 26, 2023 24.00 24.00 23.18 23.18 48,201 -1.00(-4.11%)
Oct 25, 2023 24.18 24.18 24.18 24.18 120 -0.21(-0.84%)
Oct 23, 2023 24.39 43 -0.15(-0.63%)
Oct 16, 2023 24.54 8 +0.27(+1.11%)
Oct 13, 2023 24.66 24.66 24.27 24.27 1,242 +0.27(+1.12%)
Oct 11, 2023 24.00 4 +0.00(+0.00%)
Oct 02, 2023 24.00 1 -0.16(-0.66%)
Sep 14, 2023 24.16 0 -0.04(-0.17%)
Aug 24, 2023 24.20 0 -0.02(-0.09%)
Aug 23, 2023 24.22 24.22 24.22 24.22 410 -0.95(-3.78%)
Aug 11, 2023 25.17 0 -0.15(-0.60%)
Aug 09, 2023 25.32 0 -0.18(-0.69%)
Aug 03, 2023 25.50 0 -0.50(-1.92%)
Jul 28, 2023 26.00 1 -0.80(-2.99%)
Jul 13, 2023 26.80 2,962 -0.66(-2.40%)
Jun 21, 2023 27.46 5 -0.03(-0.11%)
Jun 16, 2023 27.49 0 +1.00(+3.77%)
Jun 15, 2023 26.45 26.49 26.40 26.49 180,003 +0.59(+2.27%)
Jun 13, 2023 25.90 0 +0.05(+0.21%)
Jun 12, 2023 25.85 25.85 25.85 25.85 102 +0.72(+2.87%)
May 22, 2023 25.13 0 +1.63(+6.94%)
May 16, 2023 23.50 0 -0.13(-0.55%)
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.