Canon, Inc. Historical Stock Prices

CAJ 
$29.63
*  
0.85
2.79%
Get CAJ Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-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  29.94  29.98  29.57  29.63 188,336
09/01/2015 29.94 29.98 29.57 29.63 188,836
08/31/2015 30.54 30.69 30.39 30.48 200,886
08/28/2015 31.07 31.445 30.89 31.09 308,188
08/27/2015 30.44 30.73 30.37 30.63 231,369
08/26/2015 30.17 30.42 29.8 30.37 192,609
08/25/2015 30.65 30.71 29.81 29.82 471,134
08/24/2015 29.41 30.26 29.01 29.84 381,425
08/21/2015 31.19 31.19 30.35 30.35 221,234
08/20/2015 31 31.16 30.83 30.83 181,008
08/19/2015 32.29 32.32 32.11 32.17 148,485
08/18/2015 32.35 32.56 32.35 32.38 116,937
08/17/2015 31.99 32.3 31.98 32.3 149,717
08/14/2015 32.22 32.35 32.17 32.33 102,781
08/13/2015 32.29 32.39 32.22 32.31 108,804
08/12/2015 31.98 32.2 31.78 32.2 183,959
08/11/2015 32.08 32.13 31.956 32 207,516
08/10/2015 32.23 32.5 32.1901 32.48 112,780
08/07/2015 32.5 32.5 32.27 32.38 128,894
08/06/2015 32.47 32.5 32.3 32.36 176,835
08/05/2015 32.58 32.64 32.49 32.59 204,921
08/04/2015 32.3 32.4 32.23 32.29 163,265
08/03/2015 32.16 32.24 32.08 32.2 125,502
07/31/2015 32.02 32.09 31.93 31.97 165,955
07/30/2015 31.77 31.77 31.52 31.67 136,014
07/29/2015 32.04 32.1868 31.93 32.12 214,532
07/28/2015 31.71 31.76 31.57 31.67 185,818
07/27/2015 31.53 31.68 31.47 31.62 185,349
07/24/2015 31.83 31.83 31.46 31.51 204,579
07/23/2015 31.95 32.01 31.85 31.94 226,433
07/22/2015 32.11 32.22 32.06 32.07 164,456
07/21/2015 32.5 32.52 32.34 32.42 110,011
07/20/2015 32.54 32.63 32.49 32.53 117,530
07/17/2015 32.52 32.6 32.44 32.47 105,626
07/16/2015 32.16 32.25 32.06 32.17 130,815
07/15/2015 32.39 32.43 32.2499 32.25 197,195
07/14/2015 31.93 32.15 31.86 32.07 334,948
07/13/2015 32.15 32.27 32.1 32.15 176,263
07/10/2015 31.71 32.03 31.71 31.89 319,698
07/09/2015 31.81 31.94 31.54 31.63 168,994
07/08/2015 31.85 31.87 31.47 31.49 406,745
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
*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?