CANON ADR Historical Stock Price

Below is the stock price history for Canon Adr CAJ. Data is recorded each day for the historical open, high, low, close and volume. The Canon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Canon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 33.37 33.40 33.28 33.35 27,925
2018-06-15 33.77 33.77 33.555 33.72 28,144
2018-06-14 34.00 34.00 33.85 33.88 9,417
2018-06-13 33.99 34.01 33.85 33.935 16,935
2018-06-12 34.07 34.07 33.83 33.93 16,246
2018-06-11 34.17 34.33 34.17 34.24 15,867
2018-06-08 34.08 34.11 33.975 34.11 16,013
2018-06-07 34.12 34.12 33.95 34.015 28,093
2018-06-06 34.08 34.08 33.975 34.055 12,975
2018-06-05 34.30 34.30 34.02 34.08 20,161
2018-06-04 34.29 34.38 34.24 34.27 20,098
2018-06-01 34.00 34.10 33.96 33.98 17,239
2018-05-31 34.22 34.22 34.03 34.05 13,214
2018-05-30 33.99 34.25 33.86 34.15 27,739
2018-05-29 34.19 34.23 33.95 34.07 30,805
2018-05-25 34.19 34.37 34.19 34.34 9,853
2018-05-24 34.20 34.20 33.94 34.075 12,408
2018-05-23 34.12 34.23 34.10 34.22 8,462
2018-05-22 34.29 34.29 34.15 34.15 10,343
2018-05-21 34.20 34.29 34.20 34.25 9,561
2018-05-18 34.32 34.32 34.23 34.25 21,058
2018-05-17 34.44 34.44 34.19 34.19 12,878
2018-05-16 34.32 34.33 34.19 34.29 18,125
2018-05-15 34.47 34.47 34.21 34.27 20,907
2018-05-14 34.64 34.74 34.61 34.61 11,021
2018-05-11 34.68 34.72 34.61 34.67 9,500
2018-05-10 34.69 34.71 34.59 34.69 13,117
2018-05-09 34.72 34.72 34.51 34.57 18,704
2018-05-08 34.60 34.73 34.56 34.72 22,129
2018-05-07 34.44 34.74 34.43 34.72 29,477

» More Canon Adr Stock Price History

To see other companies like Canon Adr (CAJ), view our stock market today for news, and other data.