Canon, Inc. Historical Stock Prices

CAJ 
$33.46
*  
0.15
0.45%
Get CAJ Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CAJ now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    CAJ After Hours
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.59  33.60  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
04/29/2014 31.46 31.49 31.19 31.23 607,046
04/28/2014 31.24 31.34 31.09 31.28 468,844
04/25/2014 31.28 31.33 31.15 31.19 148,966
04/24/2014 31.5 31.5 31.11 31.42 192,974
04/23/2014 31.37 31.4 31.26 31.27 170,148
04/22/2014 31.32 31.38 31.24 31.35 235,126
04/21/2014 31.34 31.59 31.01 31.43 243,447
04/17/2014 31.6 31.69 31.33 31.5 635,644
04/16/2014 31.13 31.8 30.95 31.74 834,806
04/15/2014 31.03 31.03 30.64 30.88 139,363
04/14/2014 30.96 31.21 30.9101 31.1 163,120
04/11/2014 30.89 30.99 30.74 30.84 233,812
04/10/2014 31.04 31.06 30.58 30.62 139,775
04/09/2014 30.94 31.14 30.83 31.14 136,954
04/08/2014 30.83 30.83 30.61 30.61 218,682
04/07/2014 30.92 31.05 30.84 30.88 133,451
04/04/2014 31.27 31.34 30.9 30.96 185,253
04/03/2014 31.09 31.13 30.88 31.07 119,874
04/02/2014 30.96 31.17 30.91 31.09 124,085
04/01/2014 30.73 30.78 30.61 30.76 269,988
03/31/2014 31.1 31.21 30.96 31.06 275,581
03/28/2014 30.96 31.06 30.84 30.9 128,198
03/27/2014 30.74 30.89 30.59 30.8 170,686
03/26/2014 30.3 30.57 30.2169 30.45 501,544
03/25/2014 30.14 30.19 29.97 30.07 230,268
03/24/2014 29.88 29.98 29.74 29.92 130,283
03/21/2014 29.72 29.9 29.58 29.59 125,159
03/20/2014 29.57 29.71 29.4701 29.68 151,741
03/19/2014 30.05 30.13 29.81 29.96 168,242
03/18/2014 29.89 30.055 29.83 29.96 277,443
03/17/2014 29.9 30.14 29.89 29.99 167,755
03/14/2014 29.7 29.87 29.65 29.76 150,045
03/13/2014 30.3 30.329 29.79 29.89 208,483
03/12/2014 30.01 30.11 29.92 30.07 123,390
03/11/2014 30.3 30.31 30 30.02 182,178
03/10/2014 30.5 30.52 30.23 30.31 314,348
03/07/2014 30.79 30.81 30.5 30.6 238,144
03/06/2014 30.81 30.92 30.73 30.77 191,178
03/05/2014 30.88 30.88 30.64 30.71 227,336
03/04/2014 31.01 31.0499 30.91 30.99 253,805
03/03/2014 30.55 30.82 30.15 30.33 498,308
02/28/2014 31.12 31.39 31.0501 31.22 472,337
02/27/2014 30.84 30.9745 30.75 30.95 136,242
02/26/2014 30.82 30.95 30.65 30.81 168,549
02/25/2014 30.83 31.08 30.82 30.93 241,481
02/24/2014 30.7 30.7902 30.65 30.66 225,903
02/21/2014 30.5 30.52 30.31 30.31 107,828
02/20/2014 30.49 30.51 30.24 30.35 126,781
02/19/2014 30.84 30.93 30.55 30.56 213,498
02/18/2014 30.86 31.13 30.82 31.08 784,659
02/14/2014 29.74 30.05 29.65 29.83 352,657
02/13/2014 29.52 29.76 29.49 29.75 140,238
02/12/2014 29.64 29.76 29.56 29.66 154,428
02/11/2014 29.57 29.7 29.49 29.58 188,050
02/10/2014 29.52 29.6175 29.33 29.4 263,010
02/07/2014 29.24 29.45 29.2 29.37 214,057
02/06/2014 28.69 28.98 28.67 28.9 432,208
02/05/2014 28.97 29.08 28.8001 28.94 469,985
02/04/2014 28.95 29.4 28.87 29.29 964,343
02/03/2014 29.19 29.39 28.92 28.97 426,337
01/31/2014 29.04 29.34 29.02 29.17 559,301
01/30/2014 29.64 29.855 29.35 29.72 1,140,518
01/29/2014 30 30.469 29.76 29.8 489,166
01/28/2014 29.89 30 29.81 29.89 219,984
01/27/2014 30.23 30.25 29.81 30.01 341,677
01/24/2014 30.55 30.59 30.25 30.25 563,397
01/23/2014 30.84 30.84 30.58 30.68 349,128
01/22/2014 31.01 31.16 30.88 31 284,894
01/21/2014 31 31.02 30.67 30.81 396,029
01/17/2014 31.12 31.42 31.09 31.22 1,071,937
01/16/2014 30.67 30.91 30.67 30.86 645,539
01/15/2014 30.96 31.1 30.85 30.87 486,191
01/14/2014 30.89 31.18 30.55 31.13 588,563
01/13/2014 31.1 31.1 30.8 30.83 519,508
01/10/2014 31.05 31.135 30.91 31.11 285,614
01/09/2014 31.23 31.23 31.045 31.2 421,363
01/08/2014 31.7 31.7 30.87 30.94 1,009,363
01/07/2014 31.63 31.65 31.45 31.59 320,209
01/06/2014 31.71 31.76 31.57 31.67 314,444
01/03/2014 31.7 31.709 31.535 31.57 172,601
01/02/2014 31.85 31.95 31.55 31.58 293,238
12/31/2013 31.81 32.02 31.8045 32 243,558
12/30/2013 31.82 31.95 31.7601 31.85 363,979
12/27/2013 31.7 31.89 31.55 31.63 292,970
12/26/2013 31.97 31.98 31.67 31.72 346,748
12/24/2013 32.21 32.28 32.1 32.1 124,435
12/23/2013 32 32.2651 31.91 32.13 237,716
12/20/2013 31.89 32.02 31.8 31.8 372,214
12/19/2013 31.74 31.91 31.68 31.76 262,595
12/18/2013 32.09 32.33 31.8088 32.28 276,381
12/17/2013 31.81 31.82 31.65 31.68 733,347
12/16/2013 31.75 31.9 31.75 31.78 262,271
12/13/2013 31.84 31.88 31.59 31.65 232,910
12/12/2013 31.97 32.02 31.79 31.86 263,667
12/11/2013 32.11 32.15 31.79 31.8 227,107
12/10/2013 32.13 32.16 32.02 32.07 177,059
12/09/2013 32.22 32.33 32.13 32.18 398,086
12/06/2013 32.3 32.3 32.11 32.21 606,195
12/05/2013 31.98 32.09 31.54 31.63 598,858
12/04/2013 32.43 32.67 32.35 32.6 404,540
12/03/2013 32.45 32.6326 32.4 32.56 792,341
12/02/2013 33.08 33.44 32.77 32.85 207,050
11/29/2013 33.28 33.549 33.04 33.32 205,518
11/27/2013 32.87 33.31 32.87 33.17 799,414
11/26/2013 32.6 32.73 32.35 32.44 269,662
11/25/2013 32.69 32.86 32.6242 32.72 412,528
11/22/2013 32.46 32.66 32.44 32.54 188,698
11/21/2013 32.48 32.49 32.34 32.34 126,493
11/20/2013 32.48 32.48 32.16 32.22 164,673
11/19/2013 32.5 32.55 32.28 32.45 263,658
11/18/2013 32.74 32.74 32.43 32.48 262,138
11/15/2013 32.36 32.55 32.31 32.55 167,345
11/14/2013 32.01 32.27 31.955 32.08 246,003
11/13/2013 31.69 31.97 31.5601 31.93 231,372
11/12/2013 31.47 31.62 31.4 31.54 172,207
11/11/2013 31.29 31.51 31.11 31.42 337,981
11/08/2013 31.4 31.56 31.34 31.54 186,671
11/07/2013 31.48 31.51 31.22 31.22 382,543
11/06/2013 31.51 31.51 31.125 31.49 676,989
11/05/2013 31.23 31.52 31.13 31.21 322,479
11/04/2013 31.65 31.69 31.36 31.6 294,000
11/01/2013 31.53 31.63 31.32 31.63 659,397
10/31/2013 31.67 31.7099 31.5 31.57 873,767
10/30/2013 32 32.29 31.7 31.78 915,080
10/29/2013 32.15 32.205 31.96 32.04 343,768
10/28/2013 32.39 32.55 32.18 32.48 697,843
10/25/2013 31.98 32.08 31.75 31.87 512,759
10/24/2013 32 32.98 31.99 32.26 1,045,962
10/23/2013 32.54 32.71 31.83 32.08 590,991
10/22/2013 32.76 33 32.67 32.81 173,487
10/21/2013 32.5 32.74 32.39 32.62 286,116
10/18/2013 32.15 32.25 32.11 32.22 164,670
10/17/2013 31.52 32.08 31.5 32.08 242,559
10/16/2013 31.6 31.81 31.56 31.81 132,422
10/15/2013 31.69 31.77 31.55 31.66 133,018
10/14/2013 31.8 31.96 31.78 31.83 251,329
10/11/2013 31.55 31.93 31.54 31.89 337,904
10/10/2013 32.14 32.27 31.19 31.21 1,001,941
10/09/2013 31.87 32.21 31.61 32.17 340,180
10/08/2013 31.66 31.7199 31.42 31.46 339,560
10/07/2013 31.75 31.93 31.7 31.76 281,340
10/04/2013 31.9 32.01 31.86 31.98 101,281
10/03/2013 31.87 31.99 31.72 31.82 180,330
10/02/2013 31.38 31.43 31.21 31.38 155,103
10/01/2013 31.67 31.87 31.52 31.57 306,047
09/30/2013 31.93 32 31.77 32 412,864
09/27/2013 31.97 32.09 31.78 31.96 140,327
09/26/2013 32 32.18 31.97 32.07 130,616
09/25/2013 31.79 31.8178 31.55 31.58 189,188
09/24/2013 32 32.09 31.75 31.95 186,134
09/23/2013 32.33 32.34 32.13 32.32 217,807
09/20/2013 32.29 32.4 32.07 32.09 266,569
09/19/2013 32.28 32.38 31.73 31.82 508,519
09/18/2013 32.33 33.06 32.14 32.98 380,895
09/17/2013 32.46 32.74 32.46 32.71 472,210
09/16/2013 32.39 32.5 32.2903 32.41 391,341
09/13/2013 32.19 32.19 31.88 32.05 242,106
09/12/2013 31.87 31.95 31.71 31.8 1,237,561
09/11/2013 31.41 31.66 31.32 31.55 399,862
09/10/2013 32.02 32.09 31.91 32.05 541,082
09/09/2013 31.69 31.79 31.53 31.77 235,382
09/06/2013 31.3 31.3839 31.1 31.19 363,676
09/05/2013 31.09 31.18 30.95 31.09 325,040
09/04/2013 31.45 31.66 31.3396 31.59 536,181
09/03/2013 31.42 31.42 31.21 31.35 1,090,152
08/30/2013 30.03 30.05 29.82 29.9 252,256
08/29/2013 30.11 30.32 30.07 30.13 196,676
08/28/2013 30.33 30.6 30.24 30.4 384,443
08/27/2013 30.36 30.52 30.35 30.48 491,079
08/26/2013 30.54 30.68 30.413 30.45 337,187
08/23/2013 30.61 30.74 30.57 30.6 216,139
08/22/2013 30.69 30.73 30.52 30.54 277,073
08/21/2013 30.9 30.9 30.57 30.66 170,283
08/20/2013 30.89 31.0621 30.84 30.94 362,820
08/19/2013 31.3 31.48 31.07 31.11 154,717
08/16/2013 31.49 31.58 31.36 31.38 128,904
08/15/2013 31.65 31.79 31.53 31.67 152,850
08/14/2013 31.91 31.96 31.69 31.89 352,802
08/13/2013 32.54 32.63 32.22 32.58 267,554
08/12/2013 32.27 32.4 32.25 32.34 198,577
08/09/2013 32.01 32.01 31.64 31.7 343,667
08/08/2013 32.5 32.5494 32.165 32.29 318,627
08/07/2013 32.38 32.5 32.06 32.17 262,799
08/06/2013 32.41 32.55 32.23 32.53 601,650
08/05/2013 32.07 32.25 31.95 32.17 239,901
08/02/2013 31.43 31.74 31.31 31.7 251,197
08/01/2013 31.57 31.64 31.32 31.44 455,987
07/31/2013 30.84 31.02 30.77 30.84 423,178
07/30/2013 30.82 31.04 30.71 30.77 719,478
07/29/2013 31.54 31.73 31.4 31.49 577,568
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?