Canon, Inc. Historical Stock Prices

CAJ 
$32.79
*  
0.67
2%
Get CAJ Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CAJ now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.14  33.15  32.79  32.79 591,609
07/31/2014 33.15 33.15 32.79 32.79 591,609
07/30/2014 33.59 33.6 33.44 33.46 531,057
07/29/2014 33.77 33.83 33.61 33.61 383,857
07/28/2014 33.63 33.96 33.53 33.77 553,752
07/25/2014 33.93 33.93 33.55 33.63 206,063
07/24/2014 33.66 33.91 33.45 33.72 112,202
07/23/2014 33.56 33.61 33.47 33.48 151,005
07/22/2014 33.57 33.73 33.51 33.67 143,753
07/21/2014 33.56 33.56 33.37 33.49 88,907
07/18/2014 33.4 33.61 33.4 33.56 99,847
07/17/2014 33.5 33.58 33.18 33.22 211,598
07/16/2014 33.47 33.61 33.41 33.5 234,773
07/15/2014 33.3 33.36 33.17 33.27 135,561
07/14/2014 33.23 33.35 33.23 33.29 192,487
07/11/2014 33.14 33.24 33.03 33.09 197,158
07/10/2014 32.08 33.475 32 33.25 757,854
07/09/2014 32.59 32.71 32.52 32.61 139,594
07/08/2014 32.53 32.57 32.47 32.49 196,687
07/07/2014 32.43 32.52 32.38 32.43 232,673
07/03/2014 32.55 32.68 32.54 32.62 182,592
07/02/2014 32.8 32.89 32.7 32.8 189,918
07/01/2014 32.82 33.06 32.82 32.92 274,045
06/30/2014 32.65 32.79 32.59 32.75 411,356
06/27/2014 32.52 32.62 32.28 32.61 364,713
06/26/2014 32.89 32.92 32.76 32.84 298,802
06/25/2014 33.13 33.23 32.88 33.13 183,303
06/24/2014 33.64 33.68 33.43 33.47 102,484
06/23/2014 33.57 33.608 33.4 33.47 143,862
06/20/2014 33.57 33.82 33.54 33.71 215,276
06/19/2014 33.66 33.71 33.46 33.7 211,210
06/18/2014 33.29 33.55 33.23 33.5 91,837
06/17/2014 33.17 33.35 33.17 33.34 133,593
06/16/2014 33.29 33.31 33.09 33.25 97,472
06/13/2014 33.11 33.36 33.05 33.28 196,475
06/12/2014 32.96 33.14 32.94 33.01 217,172
06/11/2014 32.83 32.83 32.62 32.63 98,529
06/10/2014 32.89 32.9 32.77 32.85 134,994
06/09/2014 32.9 32.96 32.86 32.93 157,792
06/06/2014 32.87 32.94 32.74 32.94 1,533,090
06/05/2014 32.9 33 32.8 32.98 104,175
06/04/2014 32.74 32.94 32.68 32.89 235,593
06/03/2014 32.88 32.94 32.68 32.94 199,461
06/02/2014 33.1 33.1 32.87 32.92 259,120
05/30/2014 32.86 33.05 32.84 33.03 159,953
05/29/2014 32.8 32.84 32.56 32.83 127,956
05/28/2014 32.47 32.79 32.47 32.68 174,425
05/27/2014 32.12 32.48 32.05 32.48 223,401
05/23/2014 32.49 32.54 32.12 32.4 332,330
05/22/2014 32.74 32.8 32.65 32.71 122,511
05/21/2014 32.69 32.75 32.62 32.69 180,361
05/20/2014 32.89 32.89 32.69 32.75 173,880
05/19/2014 32.66 32.83 32.64 32.81 148,009
05/16/2014 32.52 32.67 32.48 32.66 197,708
05/15/2014 32.41 32.52 32.29 32.44 286,993
05/14/2014 32.28 32.52 32.28 32.32 271,847
05/13/2014 32.3 32.38 32.14 32.35 226,377
05/12/2014 32.22 32.31 32.12 32.29 162,617
05/09/2014 31.85 32.07 31.8 31.99 284,684
05/08/2014 31.99 32.11 31.88 31.95 297,123
05/07/2014 31.29 31.39 31.145 31.32 184,661
05/06/2014 31.57 31.62 31.44 31.53 127,898
05/05/2014 31.55 31.58 31.42 31.58 130,481
05/02/2014 31.64 31.75 31.51 31.61 152,579
05/01/2014 31.46 31.54 31.39 31.5 210,873
04/30/2014 31.27 31.3948 31.16 31.28 471,366
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?