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
2018-12-10 27.58 27.58 27.24 27.49 53,073
2018-12-07 28.00 28.06 27.63 27.71 33,332
2018-12-06 27.72 27.96 27.48 27.96 32,415
2018-12-04 28.53 28.53 28.02 28.02 41,864
2018-12-03 28.77 28.82 28.68 28.78 19,973
2018-11-30 28.44 28.44 28.185 28.27 24,239
2018-11-29 28.46 28.53 28.33 28.40 29,338
2018-11-28 28.47 28.82 28.42 28.81 27,130
2018-11-27 28.28 28.33 28.20 28.275 19,457
2018-11-26 28.21 28.38 28.21 28.365 14,351
2018-11-23 28.08 28.14 28.02 28.02 5,379
2018-11-21 28.19 28.32 28.13 28.185 19,941
2018-11-20 28.13 28.18 27.87 27.95 28,995
2018-11-19 28.63 28.635 28.36 28.43 22,870
2018-11-16 28.32 28.66 28.29 28.585 36,758
2018-11-15 28.24 28.48 28.19 28.41 36,398
2018-11-14 28.75 28.75 28.425 28.59 28,829
2018-11-13 28.46 28.66 28.32 28.41 38,564
2018-11-12 28.81 28.81 28.47 28.49 33,929
2018-11-09 28.60 28.68 28.45 28.66 33,979
2018-11-08 28.77 28.80 28.50 28.60 24,736
2018-11-07 28.63 28.77 28.48 28.76 27,562
2018-11-06 28.67 28.72 28.60 28.72 24,063
2018-11-05 28.65 28.67 28.535 28.61 35,471
2018-11-02 28.98 28.98 28.60 28.72 42,011
2018-11-01 28.82 28.94 28.77 28.92 63,546
2018-10-31 28.38 28.40 28.07 28.20 143,717
2018-10-30 28.575 28.67 28.48 28.665 72,574
2018-10-29 28.51 28.51 27.79 27.91 47,019
2018-10-26 28.43 28.67 28.32 28.50 116,971

» More Canon Adr Stock Price History

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