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
2018-09-19 31.70 31.77 31.65 31.70 19,869
2018-09-18 31.84 31.88 31.65 31.855 32,057
2018-09-17 31.07 31.22 31.07 31.13 16,160
2018-09-14 30.77 31.00 30.77 30.97 16,981
2018-09-13 30.74 30.76 30.30 30.365 38,373
2018-09-12 30.36 30.52 30.36 30.475 10,442
2018-09-11 30.49 30.715 30.46 30.685 11,770
2018-09-10 30.70 30.74 30.65 30.65 10,028
2018-09-07 30.615 30.68 30.56 30.625 11,684
2018-09-06 30.98 31.02 30.87 31.00 7,216
2018-09-05 31.08 31.19 31.02 31.065 11,345
2018-09-04 31.54 31.54 31.35 31.43 10,936
2018-08-31 32.10 32.15 32.00 32.07 14,473
2018-08-30 32.05 32.08 31.93 32.01 18,088
2018-08-29 32.11 32.27 32.08 32.26 10,554
2018-08-28 32.13 32.17 32.07 32.07 8,472
2018-08-27 31.84 31.99 31.84 31.97 5,242
2018-08-24 31.62 31.62 31.52 31.53 6,129
2018-08-23 31.54 31.59 31.52 31.525 17,316
2018-08-22 31.69 31.72 31.635 31.645 21,782
2018-08-21 31.66 31.67 31.58 31.58 16,436
2018-08-20 31.78 31.81 31.69 31.745 13,563
2018-08-17 31.68 31.85 31.59 31.83 17,835
2018-08-16 31.51 31.61 31.47 31.51 17,154
2018-08-15 31.53 31.53 31.38 31.47 20,529
2018-08-14 31.92 32.06 31.89 31.93 27,836
2018-08-13 31.96 31.96 31.67 31.71 17,879
2018-08-10 32.16 32.185 32.02 32.07 31,072
2018-08-09 32.38 32.40 32.24 32.255 15,980
2018-08-08 32.40 32.48 32.38 32.44 11,919

» More Canon Adr Stock Price History

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