Canon Inc. (CAJ)
NYSE: CAJ
· Real-Time Price · USD
21.63
-0.03 (-0.14%)
At close: Mar 06, 2023, 10:00 PM
CAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2023 | 21.63 | 21.79 | 21.58 | 21.63 | 21.63 | -0.14% | 933,985 |
| Mar 3, 2023 | 21.65 | 21.71 | 21.50 | 21.66 | 21.66 | 0.60% | 332,243 |
| Mar 2, 2023 | 21.41 | 21.53 | 21.35 | 21.53 | 21.53 | -0.19% | 353,206 |
| Mar 1, 2023 | 21.64 | 21.65 | 21.51 | 21.57 | 21.57 | 0.47% | 449,728 |
| Feb 28, 2023 | 21.55 | 21.56 | 21.40 | 21.47 | 21.47 | -1.74% | 626,288 |
| Feb 27, 2023 | 21.80 | 21.95 | 21.80 | 21.85 | 21.85 | 1.77% | 489,823 |
| Feb 24, 2023 | 21.60 | 21.61 | 21.44 | 21.47 | 21.47 | -1.24% | 603,431 |
| Feb 23, 2023 | 21.68 | 21.76 | 21.53 | 21.74 | 21.74 | 0.74% | 550,830 |
| Feb 22, 2023 | 21.76 | 21.77 | 21.57 | 21.58 | 21.58 | -1.24% | 597,396 |
| Feb 21, 2023 | 21.91 | 21.97 | 21.82 | 21.85 | 21.85 | -0.18% | 594,206 |
| Feb 17, 2023 | 21.77 | 21.91 | 21.72 | 21.89 | 21.89 | 1.06% | 572,547 |
| Feb 16, 2023 | 21.60 | 21.73 | 21.55 | 21.66 | 21.66 | -0.37% | 354,547 |
| Feb 15, 2023 | 21.64 | 21.76 | 21.59 | 21.74 | 21.74 | 0.00% | 331,390 |
| Feb 14, 2023 | 21.74 | 21.87 | 21.64 | 21.74 | 21.74 | -0.64% | 353,923 |
| Feb 13, 2023 | 21.61 | 21.90 | 21.61 | 21.88 | 21.88 | -0.73% | 664,916 |
| Feb 10, 2023 | 22.15 | 22.15 | 21.95 | 22.04 | 22.04 | -0.05% | 424,908 |
| Feb 9, 2023 | 22.25 | 22.30 | 22.03 | 22.05 | 22.05 | 0.50% | 350,271 |
| Feb 8, 2023 | 22.00 | 22.07 | 21.87 | 21.94 | 21.94 | -1.35% | 371,815 |
| Feb 7, 2023 | 22.10 | 22.24 | 22.01 | 22.24 | 22.24 | 0.63% | 400,838 |
| Feb 6, 2023 | 22.19 | 22.19 | 21.89 | 22.10 | 22.10 | -0.54% | 499,523 |