Home > Quotes > CAJ > Historical Prices

Canon, Inc. Historical Stock Prices

CAJ 
$37.24
*  
0.52
  negative  
1.38%
Get CAJ Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 

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: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  36.29  37.25  35.85  37.24 597,158
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
02/22/2013 35.76 35.95 35.58 35.9 472,977
02/21/2013 35.33 35.38 34.9 35.21 473,758
02/20/2013 36.09 36.1099 35.47 35.47 561,306
02/19/2013 35.77 36.28 35.66 35.99 780,186
02/15/2013 35.35 35.54 35.35 35.49 724,164
02/14/2013 35.24 35.4 35.22 35.28 309,477
02/13/2013 35.19 35.22 34.96 35.2 1,239,899
02/12/2013 35.2 35.24 34.96 35.01 881,816
02/11/2013 35.33 35.35 35.11 35.2 600,287
02/08/2013 34.74 34.97 34.69 34.82 282,677
02/07/2013 35.46 35.51 34.85 35.14 870,730
02/06/2013 36.08 36.1 35.77 35.94 1,314,282
02/05/2013 36.22 36.46 36.15 36.35 1,056,487
02/04/2013 35.66 35.67 35.23 35.27 507,403
02/01/2013 35.97 36.54 35.89 36.43 849,029
01/31/2013 36.86 36.95 36.44 36.57 767,599
01/30/2013 37.06 38.75 37.02 37.93 1,189,243
01/29/2013 36.22 36.48 36.22 36.3 566,176
01/28/2013 36.69 36.72 36.33 36.41 1,606,475
01/25/2013 37.37 37.4 36.92 37 1,088,593
01/24/2013 37.18 37.47 37.12 37.15 918,209
01/23/2013 36.95 37.16 36.75 36.96 660,781
01/22/2013 36.47 36.64 36.14 36.37 1,460,366
01/18/2013 37.71 37.74 37.39 37.69 1,258,170
01/17/2013 37.19 38.31 37.06 37.8 1,329,295
01/16/2013 36.81 37.69 36.75 37.1 645,893
01/15/2013 37.97 38.16 37.87 38.12 309,763
01/14/2013 38.56 38.56 38.25 38.29 378,977
01/11/2013 38.35 38.4 38.1 38.15 868,624
01/10/2013 37.64 37.93 37.45 37.9 1,806,469
01/09/2013 37.68 37.92 37.63 37.76 731,714
01/08/2013 38.07 38.12 37.69 37.95 979,564
01/07/2013 39.01 39.15 38.1 38.55 1,374,644
01/04/2013 39.06 39.44 39 39.25 429,254
01/03/2013 39.99 40.43 39.78 40 594,885
01/02/2013 40.03 40.23 39.86 40.14 301,603
12/31/2012 38.77 39.35 38.67 39.21 449,731
12/28/2012 38.54 38.87 38.5301 38.73 347,236
12/27/2012 38.46 38.74 38.33 38.57 790,802
12/26/2012 39.2 39.4691 39.06 39.19 360,576
12/24/2012 39.63 39.7199 39.54 39.65 281,692
12/21/2012 39.37 40.75 38.58 40.75 1,037,583
12/20/2012 40.02 40.52 39.8 40.33 541,864
12/19/2012 40.83 40.94 40.44 40.53 1,172,622
12/18/2012 38.73 39.52 38.66 39.48 1,292,580
12/17/2012 37.46 37.8 37.43 37.77 499,717
12/14/2012 37.73 37.9 37.67 37.85 447,925
12/13/2012 37.52 37.82 37.479 37.71 781,743
12/12/2012 37.36 37.88 37.31 37.66 596,690
12/11/2012 36.5 37.39 36.38 37.23 855,723
12/10/2012 36.29 36.395 36.18 36.37 326,443
12/07/2012 36.46 36.65 36.3233 36.59 340,806
12/06/2012 36.25 36.4 36.17 36.25 465,365
12/05/2012 35.44 35.83 35.4 35.68 377,028
12/04/2012 35.4 35.63 35.34 35.45 687,156
12/03/2012 36.03 36.14 35.91 35.95 2,099,477
11/30/2012 35.1 35.24 35.02 35.18 436,015
11/29/2012 34.87 35.1 34.73 34.95 480,483
11/28/2012 34.1 34.62 33.94 34.59 1,049,987
11/27/2012 35.15 35.25 34.93 34.95 345,567
11/26/2012 35.48 35.48 35.06 35.16 716,170
11/23/2012 35.32 35.8 35.28 35.72 738,028
11/21/2012 34.43 34.59 34.37 34.56 1,211,129
11/20/2012 34.2 34.25 33.87 34.17 756,647
11/19/2012 34.69 34.86 34.38 34.85 1,508,894
11/16/2012 33.25 33.34 32.75 33.16 1,177,295
11/15/2012 31.42 32.16 31.41 32.08 1,336,210
11/14/2012 30.72 30.79 30.293 30.39 504,567
11/13/2012 30.53 30.91 30.48 30.73 336,448
11/12/2012 30.97 30.97 30.74 30.77 375,025
11/09/2012 31.17 31.35 31.03 31.15 306,788
11/08/2012 31.33 31.41 31.01 31.07 529,902
11/07/2012 31.85 31.85 31.29 31.47 500,245
11/06/2012 32.07 32.31 32.04 32.23 371,344
11/05/2012 31.62 31.77 31.49 31.66 415,826
11/02/2012 32.3 32.33 31.68 31.69 544,570
11/01/2012 32.28 32.57 32.13 32.55 365,283
10/31/2012 32.3 32.45 32.07 32.15 594,435
10/26/2012 32.19 32.29 32.04 32.28 829,185
10/25/2012 32.36 32.62 31.4 31.6 941,488
10/24/2012 32.51 32.55 32.23 32.37 307,473
10/23/2012 32.21 32.27 31.89 32.18 617,679
10/22/2012 33.6 33.6 32.91 33.26 486,311
10/19/2012 33.13 33.16 32.52 32.63 715,648
10/18/2012 32.84 32.93 32.73 32.82 330,853
10/17/2012 32.44 32.55 32.3 32.44 463,941
10/16/2012 32.15 32.44 32.08 32.39 391,033
10/15/2012 31.87 31.99 31.7 31.95 489,476
10/12/2012 31.64 31.64 31.2 31.27 340,390
10/11/2012 30.91 31.14 30.82 31.03 718,668
10/10/2012 30.17 30.19 29.81 29.96 667,445
10/09/2012 30.89 31.08 30.48 30.49 430,662
10/08/2012 31.3 31.44 31.14 31.29 215,172
10/05/2012 31.53 31.73 31.33 31.46 664,823
10/04/2012 31.8 32.12 31.72 32.1 682,108
10/03/2012 32.76 32.79 31.57 31.77 1,235,810
10/02/2012 33.4 33.51 33.01 33.21 502,768
10/01/2012 32.75 32.9 32.5 32.66 434,433
09/28/2012 32 32.1 31.79 32.01 1,253,697
09/27/2012 32.93 33.33 32.78 33.23 646,507
09/26/2012 32.92 33.02 32.69 32.92 1,128,409
09/25/2012 34.39 34.62 34.08 34.1 368,514
09/24/2012 34.29 34.53 34.27 34.4 726,804
09/21/2012 35.77 35.81 35.47 35.52 353,494
09/20/2012 35.37 35.45 35.21 35.29 212,617
09/19/2012 36.05 36.21 35.97 36.04 366,438
09/18/2012 35.75 35.81 35.57 35.76 356,980
09/17/2012 36.03 36.03 35.12 35.2 518,501
09/14/2012 35.97 36.57 35.87 36.3 1,137,497
09/13/2012 34.49 35.26 34.28 35.26 1,221,315
09/12/2012 33.85 34.1 33.7043 33.98 869,473
09/11/2012 33.09 33.21 32.92 33.16 502,368
09/10/2012 32.61 32.63 32.27 32.3 419,668
09/07/2012 32.84 32.94 32.71 32.93 472,001
09/06/2012 31.82 32.37 31.74 32.33 750,924
09/05/2012 31.48 31.67 31.37 31.62 970,875
09/04/2012 32.67 32.77 32.37 32.57 661,789
08/31/2012 33.36 33.53 33.1 33.29 392,387
08/30/2012 33.79 33.915 33.49 33.5 367,675
08/29/2012 35 35 34.51 34.72 284,751
08/28/2012 34.28 34.54 34.19 34.51 652,187
08/27/2012 34.63 34.65 34.3 34.33 472,669
08/24/2012 34.45 34.82 34.41 34.78 423,112
08/23/2012 34.58 34.61 34.29 34.39 485,632
08/22/2012 33.94 34.11 33.73 33.92 672,974
08/21/2012 34.69 34.73 34.25 34.33 364,318
08/20/2012 34.94 34.99 34.78 34.9 197,138
08/17/2012 35 35.01 34.77 34.81 306,681
08/16/2012 34.76 35.11 34.63 35.11 496,535
08/15/2012 34.1 34.18 33.95 34.05 240,627
08/14/2012 34.1 34.15 33.87 33.94 288,982
08/13/2012 33.89 34.14 33.87 33.94 411,875
08/10/2012 33.93 34.23 33.74 34.17 901,855
08/09/2012 34.71 34.71 34.35 34.43 487,595
08/08/2012 34.77 34.96 34.55 34.69 887,848
08/07/2012 36.01 36.18 35.94 36.01 561,759
08/06/2012 35.65 35.72 35.54 35.57 545,703
08/03/2012 34.89 34.89 34.65 34.8 618,844
08/02/2012 34.23 34.23 33.66 33.91 2,059,198
08/01/2012 34.18 34.24 33.6 33.9 994,295
07/31/2012 33.85 33.89 33.36 33.45 1,213,722
07/30/2012 33.18 33.54 31.929 33.2 672,832
07/27/2012 32.22 32.68 32.17 32.63 3,633,169
07/26/2012 31.87 31.93 31.68 31.82 906,640
07/25/2012 33.96 34 31.21 31.66 2,231,960
07/24/2012 34.58 34.6 34.06 34.16 511,263
07/23/2012 34.81 35.25 34.73 34.95 1,138,761
07/20/2012 36.54 36.57 36.13 36.2 390,771
07/19/2012 37.06 37.2801 36.9878 37.22 273,019
07/18/2012 36.63 36.93 36.54 36.86 347,188
07/17/2012 36.54 36.62 36.32 36.5 584,106
07/16/2012 37.42 37.52 37.29 37.38 360,759
07/13/2012 37.22 37.6652 37.19 37.58 334,811
07/12/2012 37.62 37.73 37.18 37.25 464,083
07/11/2012 38.11 38.15 37.83 38.09 225,061
07/10/2012 38.48 38.49 38.03 38.13 160,100
07/09/2012 38.61 38.61 38.1 38.43 180,773
07/06/2012 39.2 39.2 38.74 38.9 199,725
07/05/2012 39.92 40 39.717 39.8 432,604
07/03/2012 39.94 40.27 39.91 40.22 215,318
07/02/2012 39.71 39.85 39.51 39.73 219,021
06/29/2012 39.91 40 39.79 39.94 188,375
06/28/2012 39.1 39.1 38.69 39.03 487,224
06/27/2012 38.63 38.95 38.57 38.9 241,161
06/26/2012 38.72 39.01 38.462 38.62 431,347
06/25/2012 39.67 40.24 39.18 39.25 271,297
06/22/2012 40.54 40.75 40.43 40.69 239,830
06/21/2012 41.1 41.19 40.31 40.32 293,602
06/20/2012 40.86 40.9534 40.6 40.82 151,558
06/19/2012 40.75 40.87 40.54 40.8 198,398
06/18/2012 40.65 40.81 40.51 40.55 559,992
06/15/2012 40.54 40.83 40.47 40.77 302,689
06/14/2012 40.17 40.5301 40.11 40.27 281,379
06/13/2012 40.17 40.5 40.1 40.22 217,402
06/12/2012 40.52 40.75 40.23 40.64 2,585,342
06/11/2012 40.38 40.38 39.72 39.78 411,054
06/08/2012 39.44 39.55 39.25 39.53 298,270
06/07/2012 40.2 40.2899 39.66 39.74 1,196,695
06/06/2012 38.81 39.49 38.37 39.44 353,245
06/05/2012 38.26 38.51 38.21 38.44 665,747
06/04/2012 37.82 38.48 37.82 38.42 921,286
06/01/2012 38.96 38.97 37.86 37.94 911,668
05/31/2012 40 40.11 39.73 39.93 406,327
05/30/2012 40.76 40.81 40.43 40.46 326,057
05/29/2012 41.05 41.25 40.51 41.08 265,047
05/25/2012 40.44 40.58 40.32 40.39 282,322
05/24/2012 39.91 40.05 39.47 39.74 357,734
05/23/2012 40.71 40.76 40.29 40.72 363,182
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.