Canon, Inc. Historical Stock Prices

CAJ 
$35.45
*  
0.50
1.39%
Get CAJ Alerts
*Delayed - data as of May 21, 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 21-FEB-2015 TO 21-MAY-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  35.68  35.72  35.285  35.45 316,963
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
04/06/2015 37.18 37.55 37.12 37.38 313,037
04/02/2015 36 36.14 35.9056 36.08 255,767
04/01/2015 35.15 35.47 35.02 35.28 263,091
03/31/2015 35.54 35.54 35.32 35.37 232,562
03/30/2015 35.76 35.82 35.66 35.73 241,378
03/27/2015 35.57 35.6 35.47 35.55 330,733
03/26/2015 35.02 35.46 34.93 35.06 419,759
03/25/2015 35.29 35.32 34.94 34.95 222,946
03/24/2015 35.43 35.47 35.16 35.2 328,138
03/23/2015 35.71 36 35.59 35.73 355,245
03/20/2015 34.48 34.915 34.2377 34.84 1,082,980
03/19/2015 34.07 34.15 33.92 33.94 134,790
03/18/2015 34 34.4 33.9 34.31 307,285
03/17/2015 33.38 33.45 33.3005 33.35 160,329
03/16/2015 32.98 33.2 32.98 33.01 135,873
03/13/2015 32.96 32.99 32.84 32.96 442,252
03/12/2015 33.17 33.17 32.95 33.14 546,855
03/11/2015 32.81 32.92 32.76 32.82 359,170
03/10/2015 32.82 32.91 32.75 32.75 267,346
03/09/2015 32.94 33.01 32.87 32.98 245,427
03/06/2015 33.12 33.14 32.96 33.07 425,170
03/05/2015 32.7 32.86 32.607 32.8 300,651
03/04/2015 32.49 32.571 32.38 32.46 248,539
03/03/2015 32.52 32.62 32.42 32.47 343,877
03/02/2015 32.53 32.55 32.4 32.55 134,736
02/27/2015 32.54 32.6 32.42 32.52 122,235
02/26/2015 32.56 32.6701 32.5099 32.61 102,979
02/25/2015 32.49 32.56 32.43 32.5 170,326
02/24/2015 32.58 32.71 32.31 32.68 149,223
02/23/2015 32.44 32.48 32.33 32.43 157,032
*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?