Canon, Inc. Historical Stock Prices

CAJ 
$32.28
*  
0.14
0.43%
Get CAJ Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CAJ now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    CAJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.23  32.31  32  32.28 146,218
07/07/2015 32.25 32.31 32 32.28 147,784
07/06/2015 32.04 32.55 32.04 32.42 531,075
07/02/2015 32.08 32.16 31.924 31.96 243,828
07/01/2015 32.29 32.36 32.08 32.18 346,407
06/30/2015 32.58 32.71 32.41 32.41 218,110
06/29/2015 32.37 32.55 32.25 32.29 170,945
06/26/2015 33.06 33.1 32.95 32.99 214,741
06/25/2015 33.81 33.81 33.29 33.31 219,592
06/24/2015 33.75 33.83 33.57 33.61 160,818
06/23/2015 34.13 34.2 33.91 34.02 181,815
06/22/2015 34.04 34.17 33.97 34.02 181,969
06/19/2015 33.61 33.75 33.61 33.62 221,113
06/18/2015 33.52 33.73 33.52 33.57 160,610
06/17/2015 33.38 33.504 33.22 33.41 122,633
06/16/2015 33.46 33.65 33.43 33.61 117,863
06/15/2015 33.55 33.61 33.43 33.5 184,060
06/12/2015 33.74 33.84 33.67 33.75 162,166
06/11/2015 34.02 34.02 33.86 33.97 164,051
06/10/2015 33.98 34.26 33.98 34.13 499,867
06/09/2015 33.77 33.7797 33.6 33.69 1,401,809
06/08/2015 33.98 34 33.88 33.91 98,769
06/05/2015 33.95 34.15 33.93 34.08 121,324
06/04/2015 34.06 34.19 34 34.15 128,497
06/03/2015 34.39 34.52 34.28 34.47 113,718
06/02/2015 34.15 34.338 34.08 34.2 177,643
06/01/2015 34.62 34.72 34.55 34.57 100,769
05/29/2015 34.54 34.58 34.44 34.53 214,804
05/28/2015 34.84 35 34.8 34.96 126,180
05/27/2015 35.09 35.21 35.04 35.09 128,182
05/26/2015 34.75 34.75 34.521 34.67 181,764
05/22/2015 35.04 35.34 35.04 35.22 193,776
05/21/2015 35.69 35.72 35.285 35.45 316,963
05/20/2015 35.89 36.03 35.85 35.95 132,703
05/19/2015 35.76 35.84 35.59 35.64 138,948
05/18/2015 36.03 36.03 35.77 35.86 134,090
05/15/2015 35.69 35.87 35.62 35.84 147,344
05/14/2015 35.72 35.79 35.63 35.76 210,579
05/13/2015 35.72 35.78 35.45 35.57 198,251
05/12/2015 35.4 35.51 35.32 35.43 89,497
05/11/2015 35.67 35.67 35.42 35.49 96,812
05/08/2015 35.53 35.81 35.53 35.81 184,280
05/07/2015 35.45 35.63 35.45 35.52 132,249
05/06/2015 35.71 35.71 35.3481 35.52 114,742
05/05/2015 35.97 36 35.52 35.56 127,188
05/04/2015 35.91 36.1 35.91 36.03 106,694
05/01/2015 35.73 35.986 35.73 35.96 100,080
04/30/2015 35.71 35.94 35.52 35.6 250,575
04/29/2015 36.39 36.43 36.11 36.3 185,270
04/28/2015 36.57 36.65 36.4005 36.53 201,513
04/27/2015 37.46 37.48 36.84 36.95 279,848
04/24/2015 37.66 37.68 37.5 37.58 163,884
04/23/2015 37.21 37.37 36.89 37.33 753,911
04/22/2015 37.31 37.47 37.24 37.41 316,483
04/21/2015 38 38.02 37.86 37.92 159,418
04/20/2015 37.64 37.82 37.5605 37.6 267,012
04/17/2015 37.66 37.83 37.58 37.81 238,289
04/16/2015 37.35 37.51 37.3 37.46 152,786
04/15/2015 37.75 37.77 37.53 37.61 228,063
04/14/2015 37.55 37.79 37.55 37.75 129,688
04/13/2015 37.33 37.4 37.15 37.29 101,972
04/10/2015 37.27 37.45 36.95 37.43 391,917
04/09/2015 37.31 37.51 37.15 37.5 172,779
04/08/2015 37.28 37.35 37.11 37.23 282,298
04/07/2015 37.26 37.38 37.11 37.15 506,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?