Canon, Inc. Historical Stock Prices

CAJ 
$32.33
*  
0.13
0.4%
Get CAJ Alerts
*Delayed - data as of Aug. 4, 2015 12:14 ET  -  Find a broker to begin trading CAJ now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    CAJ Real Time
 
 
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: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
12:14  32.31  32.40  32.23  32.33 90,513
08/03/2015 32.16 32.24 32.08 32.2 125,502
07/31/2015 32.02 32.09 31.93 31.97 165,955
07/30/2015 31.77 31.77 31.52 31.67 136,014
07/29/2015 32.04 32.1868 31.93 32.12 214,532
07/28/2015 31.71 31.76 31.57 31.67 185,818
07/27/2015 31.53 31.68 31.47 31.62 185,349
07/24/2015 31.83 31.83 31.46 31.51 204,579
07/23/2015 31.95 32.01 31.85 31.94 226,433
07/22/2015 32.11 32.22 32.06 32.07 164,456
07/21/2015 32.5 32.52 32.34 32.42 110,011
07/20/2015 32.54 32.63 32.49 32.53 117,530
07/17/2015 32.52 32.6 32.44 32.47 105,626
07/16/2015 32.16 32.25 32.06 32.17 130,815
07/15/2015 32.39 32.43 32.2499 32.25 197,195
07/14/2015 31.93 32.15 31.86 32.07 334,948
07/13/2015 32.15 32.27 32.1 32.15 176,263
07/10/2015 31.71 32.03 31.71 31.89 319,698
07/09/2015 31.81 31.94 31.54 31.63 168,994
07/08/2015 31.85 31.87 31.47 31.49 406,745
07/07/2015 32.25 32.31 32 32.28 147,784
07/06/2015 32.04 32.55 32.04 32.42 531,075
07/02/2015 32.08 32.16 31.924 31.96 243,828
07/01/2015 32.29 32.36 32.08 32.18 346,407
06/30/2015 32.58 32.71 32.41 32.41 218,110
06/29/2015 32.37 32.55 32.25 32.29 170,945
06/26/2015 33.06 33.1 32.95 32.99 214,741
06/25/2015 33.81 33.81 33.29 33.31 219,592
06/24/2015 33.75 33.83 33.57 33.61 160,818
06/23/2015 34.13 34.2 33.91 34.02 181,815
06/22/2015 34.04 34.17 33.97 34.02 181,969
06/19/2015 33.61 33.75 33.61 33.62 221,113
06/18/2015 33.52 33.73 33.52 33.57 160,610
06/17/2015 33.38 33.504 33.22 33.41 122,633
06/16/2015 33.46 33.65 33.43 33.61 117,863
06/15/2015 33.55 33.61 33.43 33.5 184,060
06/12/2015 33.74 33.84 33.67 33.75 162,166
06/11/2015 34.02 34.02 33.86 33.97 164,051
06/10/2015 33.98 34.26 33.98 34.13 499,867
06/09/2015 33.77 33.7797 33.6 33.69 1,401,809
06/08/2015 33.98 34 33.88 33.91 98,769
06/05/2015 33.95 34.15 33.93 34.08 121,324
06/04/2015 34.06 34.19 34 34.15 128,497
06/03/2015 34.39 34.52 34.28 34.47 113,718
06/02/2015 34.15 34.338 34.08 34.2 177,643
06/01/2015 34.62 34.72 34.55 34.57 100,769
05/29/2015 34.54 34.58 34.44 34.53 214,804
05/28/2015 34.84 35 34.8 34.96 126,180
05/27/2015 35.09 35.21 35.04 35.09 128,182
05/26/2015 34.75 34.75 34.521 34.67 181,764
05/22/2015 35.04 35.34 35.04 35.22 193,776
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
02/20/2015 32.25 32.52 32.25 32.5 124,040
02/19/2015 32.15 32.29 32.14 32.24 110,878
02/18/2015 32.12 32.29 32.09 32.24 257,406
02/17/2015 32.08 32.23 32.08 32.17 153,758
02/13/2015 32.37 32.49 32.24 32.37 212,983
02/12/2015 32.25 32.29 32.0601 32.29 217,683
02/11/2015 31.88 32.32 31.83 32.28 943,094
02/10/2015 31.79 32.06 31.7 32.04 290,886
02/09/2015 31.5 31.52 31.33 31.33 226,743
02/06/2015 31.5 31.68 31.5 31.59 258,362
02/05/2015 31.44 31.62 31.388 31.57 286,033
02/04/2015 31.52 31.68 31.41 31.48 311,511
02/03/2015 31.43 31.62 31.37 31.62 444,852
02/02/2015 31.62 31.84 31.47 31.8 250,742
01/30/2015 31.62 31.79 31.44 31.51 343,865
01/29/2015 31.78 31.845 31.52 31.8 486,742
01/28/2015 32.96 32.96 31.74 31.78 590,900
01/27/2015 33.25 33.25 32.96 33 305,468
01/26/2015 33.05 33.27 32.9401 33.27 357,705
01/23/2015 32.99 33.13 32.99 33.05 183,216
01/22/2015 33.05 33.21 32.9 33.15 290,176
01/21/2015 33.04 33.315 32.99 33.28 1,902,256
01/20/2015 32.62 32.7 32.44 32.62 373,788
01/16/2015 32.21 32.29 32.08 32.27 190,343
01/15/2015 32.19 32.32 32.1 32.19 302,721
01/14/2015 31.79 31.84 31.54 31.74 236,668
01/13/2015 31.7 31.88 31.46 31.62 383,642
01/12/2015 31.09 31.18 30.84 31.11 351,790
01/09/2015 31.22 31.27 31.04 31.07 244,634
01/08/2015 31.18 31.47 31.16 31.45 279,890
01/07/2015 31.05 31.31 30.89 31.09 234,799
01/06/2015 31.1 31.14 30.783 31.01 575,641
01/05/2015 31.41 31.41 31.14 31.19 217,357
01/02/2015 31.73 31.85 31.63 31.68 266,188
12/31/2014 31.73 31.95 31.635 31.66 238,638
12/30/2014 32.08 32.08 31.84 31.88 234,912
12/29/2014 32.41 32.43 32.28 32.31 232,360
12/26/2014 32.84 32.87 32.631 32.83 159,451
12/24/2014 33.36 33.525 33.36 33.5 132,670
12/23/2014 33.34 33.53 33.3 33.35 159,890
12/22/2014 33.25 33.4302 33.25 33.37 160,690
12/19/2014 32.97 33.06 32.87 32.95 361,072
12/18/2014 33.02 33.22 32.95 33.19 315,136
12/17/2014 32.36 32.72 32.25 32.56 933,280
12/16/2014 32.14 32.31 31.99 32.03 379,929
12/15/2014 32.53 32.6 32.15 32.2 344,175
12/12/2014 33.15 33.21 32.85 32.86 743,351
12/11/2014 32.37 32.77 32.33 32.41 634,295
12/10/2014 31.91 31.98 31.57 31.65 358,319
12/09/2014 32.31 32.37 32.15 32.27 232,039
12/08/2014 32.24 32.28 32.18 32.24 193,455
12/05/2014 32.38 32.42 32.24 32.42 226,945
12/04/2014 32.55 32.55 32.41 32.52 145,838
12/03/2014 32.82 32.82 32.62 32.75 195,205
12/02/2014 32.95 33 32.84 32.95 450,596
12/01/2014 32.8 32.91 32.77 32.85 305,124
11/28/2014 31.91 32.065 31.88 31.91 112,773
11/26/2014 31.8 31.94 31.79 31.84 172,995
11/25/2014 31.78 31.93 31.78 31.83 245,124
11/24/2014 31.44 31.55 31.3899 31.47 311,971
11/21/2014 31.45 31.62 31.22 31.44 236,586
11/20/2014 31 31.1499 31 31.03 103,150
11/19/2014 31.05 31.09 30.86 31 148,691
11/18/2014 30.97 31.18 30.96 31.05 179,253
11/17/2014 30.87 30.87 30.75 30.8 207,660
11/14/2014 31.19 31.325 31.11 31.27 171,825
11/13/2014 31.08 31.2 30.99 31.05 168,608
11/12/2014 30.61 30.97 30.61 30.91 248,393
11/11/2014 31.05 31.14 30.99 30.99 266,042
11/10/2014 30.79 30.96 30.7655 30.88 259,202
11/07/2014 30.87 30.93 30.7601 30.88 194,121
11/06/2014 30.95 31.0299 30.83 30.84 149,997
11/05/2014 30.86 31.127 30.86 31.03 215,345
11/04/2014 30.75 30.75 30.54 30.72 335,036
11/03/2014 30.88 31.1 30.83 31.09 362,245
10/31/2014 30.85 31.11 30.75 31.02 302,458
10/30/2014 30.28 30.4945 30.23 30.4 416,784
10/29/2014 29.74 29.92 29.7 29.77 393,231
10/28/2014 30.02 30.11 29.6 29.78 423,175
10/27/2014 30.32 30.47 30.12 30.28 517,988
10/24/2014 30.32 30.42 30.21 30.35 400,046
10/23/2014 30.42 30.59 30.38 30.45 193,909
10/22/2014 30.46 30.61 30.33 30.35 260,217
10/21/2014 30.44 30.68 30.4 30.68 226,405
10/20/2014 30.45 30.63 30.37 30.59 241,910
10/17/2014 30.3 30.4 30.18 30.36 395,612
10/16/2014 30.16 30.6 30.09 30.49 266,839
10/15/2014 30.54 30.54 30.15 30.48 402,866
10/14/2014 30.78 30.93 30.54 30.54 601,960
10/13/2014 31.18 31.1956 30.76 30.79 275,256
10/10/2014 31.3 31.37 31 31.05 154,964
10/09/2014 31.72 31.74 31.41 31.44 235,629
10/08/2014 31.75 32.27 31.62 32.22 569,937
10/07/2014 32.1 32.2 31.9 31.92 261,566
10/06/2014 32.23 32.28 32.091 32.17 164,761
10/03/2014 32.14 32.24 32.03 32.07 195,070
10/02/2014 32.14 32.22 31.91 32.19 343,436
10/01/2014 32.5 32.555 32.26 32.33 193,305
09/30/2014 32.65 32.68 32.51 32.59 492,229
09/29/2014 32.7 32.85 32.69 32.83 130,255
09/26/2014 32.64 32.85 32.61 32.79 113,403
09/25/2014 33.05 33.05 32.67 32.67 308,898
09/24/2014 33.07 33.22 33 33.1 168,269
09/23/2014 33.35 33.36 33.105 33.13 166,426
09/22/2014 33.27 33.37 33.19 33.36 190,806
09/19/2014 33.01 33.05 32.85 32.9 130,967
09/18/2014 32.8 32.94 32.78 32.85 377,428
09/17/2014 32.76 32.93 32.76 32.81 334,374
09/16/2014 32.88 33.14 32.84 33.08 977,147
09/15/2014 32.8 32.9 32.7601 32.82 91,213
09/12/2014 32.78 32.87 32.76 32.81 92,233
09/11/2014 32.84 32.88 32.7757 32.86 161,341
09/10/2014 32.8 32.98 32.8 32.94 138,459
09/09/2014 32.75 32.77 32.53 32.59 282,398
09/08/2014 32.96 33.11 32.9 32.96 136,466
09/05/2014 33.12 33.14 32.98 33.11 466,812
09/04/2014 33.08 33.28 33.03 33.14 373,009
09/03/2014 33 33.02 32.85 32.97 336,568
09/02/2014 32.78 32.91 32.76 32.82 519,447
08/29/2014 32.86 32.86 32.63 32.67 153,007
08/28/2014 32.85 32.93 32.79 32.89 103,488
08/27/2014 32.91 32.91 32.8 32.84 294,335
08/26/2014 32.81 33.04 32.81 32.96 168,234
08/25/2014 32.83 32.89 32.78 32.8 151,977
08/22/2014 32.9 32.96 32.72 32.8 114,932
08/21/2014 33 33.12 33 33.05 218,096
08/20/2014 33.12 33.15 33.02 33.04 165,902
08/19/2014 33.31 33.39 33.27 33.36 147,111
08/18/2014 33.32 33.34 33.22 33.27 144,257
08/15/2014 33.21 33.39 33.17 33.32 93,591
08/14/2014 33.2 33.32 33.1996 33.31 92,598
08/13/2014 33.1 33.1716 33.03 33.14 113,932
08/12/2014 33.05 33.09 32.9 33.03 124,918
08/11/2014 33.08 33.19 32.98 33.08 371,542
08/08/2014 32.78 33.06 32.75 33.05 162,016
08/07/2014 33.09 33.1 32.71 32.78 122,962
08/06/2014 32.77 32.96 32.77 32.87 107,728
08/05/2014 33.1 33.1 32.81 32.86 140,153
08/04/2014 33.14 33.32 33.05 33.3 206,565
*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?