Home > Quotes > CAJ > Historical Prices

Canon, Inc. Historical Stock Prices

CAJ 
$36.23
*  
1.01
  negative  
2.71%
Get CAJ Alerts
*Delayed - data as of May 24, 2013 14:45 ET 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    CAJ Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
14:45  36.175  36.40  35.91  36.23 348,989
05/23/2013 36.49 37.25 35.85 37.24 597,158
05/22/2013 38.05 38.55 37.69 37.76 560,295
05/21/2013 37.03 37.29 36.96 37.14 334,596
05/20/2013 37.11 37.11 36.89 37.04 192,101
05/17/2013 37 37.14 36.86 37.1 454,345
05/16/2013 36.92 36.98 36.64 36.69 262,004
05/15/2013 36.58 36.75 36.56 36.71 263,897
05/14/2013 36.01 36.44 36.01 36.31 499,418
05/13/2013 35.76 35.87 35.611 35.78 280,750
05/10/2013 35.21 35.41 35.12 35.34 667,822
05/09/2013 35.3 35.58 35.17 35.42 586,357
05/08/2013 35.51 35.89 35.45 35.82 527,419
05/07/2013 35.26 35.48 35.26 35.43 260,197
05/06/2013 35.79 35.96 35.71 35.75 338,590
05/03/2013 35.68 35.87 35.63 35.78 304,969
05/02/2013 35.53 35.59 35.2302 35.43 659,747
05/01/2013 35.48 35.48 35.09 35.13 1,509,566
04/30/2013 35.87 36.09 35.73 36.01 1,495,226
04/29/2013 36.29 36.62 36.28 36.5 335,812
04/26/2013 36.2 36.4437 36.16 36.27 324,994
04/25/2013 36.22 36.64 36.13 36.43 570,131
04/24/2013 38.3 38.35 36.29 36.89 1,338,050
04/23/2013 38.48 38.89 38.421 38.86 522,651
04/22/2013 38 38.28 37.8 38.13 247,946
04/19/2013 37.78 38.01 37.61 37.95 567,400
04/18/2013 37.73 37.82 37.36 37.53 500,263
04/17/2013 37.28 38.4 37.1 38.07 1,095,561
04/16/2013 37.22 37.3 36.99 37.25 310,122
04/15/2013 37.3 37.44 36.95 37.02 657,661
04/12/2013 37.08 37.1 36.6701 36.86 282,921
04/11/2013 37.12 37.6 36.9 37.48 804,562
04/10/2013 35.99 36.54 35.99 36.24 635,662
04/09/2013 35.28 35.53 35.01 35.41 791,112
04/08/2013 34.68 35.21 34.59 35.09 750,208
04/05/2013 34.05 34.75 34.04 34.66 732,971
04/04/2013 34.67 35.43 34.25 35.27 1,351,035
04/03/2013 35.06 35.09 34.57 34.64 621,479
04/02/2013 35.13 35.19 34.99 35.09 534,690
04/01/2013 35.98 35.99 35.44 35.62 343,997
03/28/2013 36.7 36.75 36.52 36.69 229,130
03/27/2013 37 37.26 36.85 37.19 244,841
03/26/2013 37 37.16 36.94 37.12 300,181
03/25/2013 36.97 37.01 36.48 36.66 544,648
03/22/2013 37.06 37.22 37.03 37.21 181,539
03/21/2013 37.01 37.23 36.78 36.78 358,589
03/20/2013 36.73 37.01 36.65 36.91 284,237
03/19/2013 36.56 36.72 36.27 36.49 273,859
03/18/2013 35.91 36.0839 35.85 35.92 293,116
03/15/2013 36.11 36.36 36.11 36.33 245,012
03/14/2013 36.12 36.38 36.08 36.31 190,866
03/13/2013 35.98 36.2099 35.82 36.01 395,127
03/12/2013 36.92 36.92 36.54 36.73 607,287
03/11/2013 36.43 37.07 36.42 37.02 750,868
03/08/2013 35.83 35.9 35.3999 35.73 714,632
03/07/2013 36.08 36.22 35.98 36.02 400,625
03/06/2013 36.43 36.51 36.24 36.34 395,665
03/05/2013 36.17 36.43 36.17 36.31 329,422
03/04/2013 36.06 36.07 35.65 35.97 1,148,202
03/01/2013 36.45 36.73 36.24 36.71 577,317
02/28/2013 36.32 36.6 36.12 36.37 476,530
02/27/2013 35.2 35.778 35.2 35.67 533,177
02/26/2013 36.27 36.39 35.79 36.04 934,351
02/25/2013 35.81 35.98 35.02 35.06 911,256
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.