Dark

CAJ
Canon, Inc.
stock NYSE

Inactive

Mar 6, 2023

21.63USD-0.139%(-0.03)933,985

Pre-market

0.00USD-100.000%(-21.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-06	21.6300	21.7900	21.5850	21.6300	-0.139%	933,985	0.000%
2023-03-03	21.6500	21.7100	21.5050	21.6600	+0.604%	332,243	-0.139%
2023-03-02	21.4100	21.5300	21.3500	21.5300	-0.185%	353,206	+0.464%
2023-03-01	21.6400	21.6500	21.5100	21.5700	+0.466%	449,728	+0.278%
2023-02-28	21.5500	21.5600	21.4050	21.4700	-1.739%	626,288	+0.745%
2023-02-27	21.8000	21.9500	21.8000	21.8500	+1.770%	489,823	-1.007%
2023-02-24	21.6000	21.6100	21.4350	21.4700	-1.242%	603,431	+0.745%
2023-02-23	21.6800	21.7550	21.5300	21.7400	+0.741%	550,830	-0.506%
2023-02-22	21.7600	21.7700	21.5700	21.5800	-1.236%	597,396	+0.232%
2023-02-21	21.9100	21.9700	21.8200	21.8500	-0.183%	594,206	-1.007%
2023-02-17	21.7700	21.9100	21.7200	21.8900	+1.062%	572,547	-1.188%
2023-02-16	21.6000	21.7300	21.5500	21.6600	-0.368%	354,547	-0.139%
2023-02-15	21.6400	21.7650	21.5900	21.7400	0.000%	331,390	-0.506%
2023-02-14	21.7400	21.8700	21.6350	21.7400	-0.640%	353,923	-0.506%
2023-02-13	21.6100	21.9050	21.6100	21.8800	-0.726%	664,916	-1.143%
2023-02-10	22.1500	22.1500	21.9500	22.0400	-0.045%	424,908	-1.860%
2023-02-09	22.2500	22.3000	22.0300	22.0500	+0.501%	350,271	-1.905%
2023-02-08	22.0000	22.0700	21.8700	21.9400	-1.349%	371,815	-1.413%
2023-02-07	22.1000	22.2400	22.0100	22.2400	+0.633%	400,838	-2.743%
2023-02-06	22.1900	22.1900	21.8900	22.1000	-0.540%	499,523	-2.127%
2023-02-03	22.2400	22.3414	22.1600	22.2200	-0.493%	440,785	-2.655%
2023-02-02	22.3100	22.4250	22.2400	22.3300	-0.490%	506,983	-3.135%
2023-02-01	22.0200	22.4550	22.0200	22.4400	+1.081%	736,746	-3.610%
2023-01-31	22.0500	22.4300	22.0100	22.2000	+4.372%	1,196,567	-2.568%
2023-01-30	22.4600	22.4600	21.0100	21.2700	-6.382%	2,004,287	+1.693%
2023-01-27	22.7100	22.8000	22.6500	22.7200	-0.088%	259,750	-4.798%
2023-01-26	22.7500	22.7500	22.6100	22.7400	+0.486%	246,464	-4.881%
2023-01-25	22.5500	22.7300	22.4800	22.6300	+1.117%	403,392	-4.419%
2023-01-24	22.2120	22.4700	22.2000	22.3800	+0.675%	242,106	-3.351%
2023-01-23	22.1400	22.3100	22.1000	22.2300	-0.448%	428,107	-2.699%
2023-01-20	22.2000	22.3400	22.0900	22.3300	+1.132%	224,557	-3.135%
2023-01-19	21.9300	22.1300	21.9200	22.0800	+0.914%	432,621	-2.038%
2023-01-18	22.1900	22.1900	21.8700	21.8800	-0.046%	379,298	-1.143%
2023-01-17	21.8800	22.0500	21.8400	21.8900	-1.085%	299,020	-1.188%
2023-01-13	21.9200	22.1550	21.8800	22.1300	-0.315%	512,867	-2.259%
2023-01-12	22.1900	22.3000	21.9891	22.2000	+1.185%	409,174	-2.568%
2023-01-11	21.9400	21.9600	21.8200	21.9400	+0.781%	334,383	-1.413%
2023-01-10	21.8400	21.8600	21.7200	21.7700	-0.639%	296,140	-0.643%
2023-01-09	21.9000	22.0850	21.9000	21.9100	-0.091%	273,798	-1.278%
2023-01-06	21.5300	21.9300	21.4300	21.9300	+2.861%	278,019	-1.368%
2023-01-05	21.2500	21.3800	21.2000	21.3200	-0.234%	350,413	+1.454%
2023-01-04	21.6400	21.6850	21.3300	21.3700	-1.747%	895,995	+1.217%
2023-01-03	21.8200	21.9300	21.6900	21.7500	+0.323%	377,281	-0.552%
2022-12-30	21.5600	21.7250	21.4900	21.6800	+0.463%	380,561	-0.231%
2022-12-29	21.5800	21.6850	21.5000	21.5800	-0.231%	499,050	+0.232%
2022-12-28	21.8900	21.9800	21.6100	21.6300	-1.726%	297,910	0.000%
2022-12-27	22.0300	22.0750	21.9450	22.0100	-0.362%	242,555	-1.726%
2022-12-23	22.0100	22.1400	21.9800	22.0900	-0.090%	344,375	-2.082%
2022-12-22	22.1600	22.1900	21.9250	22.1100	-0.316%	511,617	-2.171%
2022-12-21	22.0000	22.2900	21.9827	22.1800	-1.026%	436,040	-2.480%
2022-12-20	22.5000	22.5200	22.3500	22.4100	+1.128%	682,540	-3.481%
2022-12-19	22.2400	22.2700	22.1000	22.1600	-0.090%	293,640	-2.392%
2022-12-16	22.2400	22.3900	22.0150	22.1800	-0.805%	839,623	-2.480%
2022-12-15	22.6500	22.6500	22.3400	22.3600	-1.844%	293,667	-3.265%
2022-12-14	22.9100	23.0000	22.6450	22.7800	+0.618%	401,213	-5.048%
2022-12-13	22.8800	22.9000	22.6050	22.6400	+0.399%	360,076	-4.461%
2022-12-12	22.5900	22.6975	22.4750	22.5500	-0.792%	460,629	-4.080%
2022-12-09	22.7000	22.8450	22.7000	22.7300	+0.709%	200,252	-4.839%
2022-12-08	22.6000	22.6450	22.4900	22.5700	+0.400%	312,244	-4.165%
2022-12-07	22.5000	22.5950	22.4400	22.4800	-0.133%	222,509	-3.781%
2022-12-06	22.5400	22.6300	22.4000	22.5100	+0.401%	350,438	-3.909%
2022-12-05	22.8000	22.8000	22.4000	22.4200	-2.564%	344,985	-3.524%
2022-12-02	22.8000	23.0500	22.7700	23.0100	-1.414%	319,490	-5.997%
2022-12-01	23.2800	23.4000	23.2100	23.3400	-0.086%	161,465	-7.326%
2022-11-30	23.0000	23.4300	22.8800	23.3600	+1.875%	376,254	-7.406%
2022-11-29	22.9700	23.0100	22.8700	22.9300	+0.438%	273,929	-5.669%
2022-11-28	22.9400	23.0100	22.8250	22.8300	-0.739%	196,195	-5.256%
2022-11-25	22.9900	23.0300	22.9200	23.0000	-0.217%	83,973	-5.957%
2022-11-23	22.9300	23.0900	22.9300	23.0500	+0.655%	219,682	-6.161%
2022-11-22	22.8300	22.9100	22.6800	22.9000	+1.914%	345,642	-5.546%
2022-11-21	22.5200	22.5700	22.4300	22.4700	-1.404%	169,925	-3.738%
2022-11-18	22.7600	22.8025	22.7100	22.7900	+1.424%	155,486	-5.090%
2022-11-17	22.2300	22.4900	22.1700	22.4700	+0.447%	185,761	-3.738%
2022-11-16	22.4000	22.4650	22.2600	22.3700	-0.267%	318,112	-3.308%
2022-11-15	22.7100	22.7100	22.4200	22.4300	-0.400%	303,726	-3.567%
2022-11-14	22.3900	22.6300	22.3900	22.5200	-1.054%	361,929	-3.952%
2022-11-11	22.6300	22.7850	22.5100	22.7600	+0.397%	399,890	-4.965%
2022-11-10	22.4300	22.7100	22.4000	22.6700	+3.991%	549,804	-4.588%
2022-11-09	21.9100	22.0200	21.8000	21.8000	-0.683%	465,074	-0.780%
2022-11-08	22.0600	22.0600	21.8200	21.9500	+0.642%	550,741	-1.458%
2022-11-07	21.7500	21.8700	21.6500	21.8100	+1.206%	295,294	-0.825%
2022-11-04	21.2900	21.5700	21.2300	21.5500	+3.357%	397,333	+0.371%
2022-11-03	21.0200	21.0800	20.8400	20.8500	-1.558%	563,058	+3.741%
2022-11-02	21.4000	21.5900	21.1300	21.1800	-1.028%	375,284	+2.125%
2022-11-01	21.5700	21.6300	21.2500	21.4000	+0.896%	444,288	+1.075%
2022-10-31	21.2700	21.2700	21.1350	21.2100	-0.235%	402,347	+1.980%
2022-10-28	21.1800	21.3700	21.0300	21.2600	-0.561%	537,695	+1.740%
2022-10-27	21.3000	21.4800	21.2500	21.3800	+0.281%	435,247	+1.169%
2022-10-26	21.5100	21.8700	20.9700	21.3200	-7.385%	1,339,894	+1.454%
2022-10-25	22.9500	23.0400	22.8500	23.0200	+2.220%	340,585	-6.038%
2022-10-24	22.4400	22.5700	22.3300	22.5200	-0.044%	296,306	-3.952%
2022-10-21	22.0000	22.6088	21.9800	22.5300	+2.177%	306,796	-3.995%
2022-10-20	22.0200	22.3000	21.9900	22.0500	+0.182%	376,159	-1.905%
2022-10-19	22.0100	22.1300	21.9300	22.0100	-0.811%	333,639	-1.726%
2022-10-18	22.3700	22.3700	22.0650	22.1900	+0.453%	348,666	-2.524%
2022-10-17	22.1300	22.1900	22.0700	22.0900	+1.052%	340,877	-2.082%
2022-10-14	22.2500	22.2500	21.8500	21.8600	-1.664%	454,057	-1.052%
2022-10-13	21.6600	22.3200	21.5600	22.2300	+1.137%	463,198	-2.699%
2022-10-12	21.9200	22.0800	21.8500	21.9800	-0.408%	339,469	-1.592%
2022-10-11	22.2500	22.3600	22.0500	22.0700	-2.129%	333,406	-1.994%
2022-10-10	22.7300	22.7300	22.3700	22.5500	-0.442%	315,518	-4.080%
2022-10-07	22.7900	22.8600	22.5900	22.6500	-1.092%	214,811	-4.503%
2022-10-06	22.9200	23.0100	22.8100	22.9000	+0.175%	330,748	-5.546%
2022-10-05	22.6400	22.9550	22.6400	22.8600	+0.175%	245,455	-5.381%
2022-10-04	22.6500	22.8450	22.6214	22.8200	+3.025%	566,090	-5.215%
2022-10-03	21.9600	22.2500	21.8900	22.1500	+1.606%	325,497	-2.348%
2022-09-30	21.8500	22.1600	21.7900	21.8000	-0.954%	441,066	-0.780%
2022-09-29	22.0300	22.0800	21.8000	22.0100	+0.871%	623,371	-1.726%
2022-09-28	21.6900	21.9900	21.5200	21.8200	+0.692%	4,005,424	-0.871%
2022-09-27	21.8600	21.9600	21.5100	21.6700	-1.723%	1,185,862	-0.185%
2022-09-26	22.0800	22.2400	21.9000	22.0500	-1.650%	684,285	-1.905%
2022-09-23	22.6100	22.6100	22.2700	22.4200	-1.364%	218,204	-3.524%
2022-09-22	22.9300	23.1100	22.7100	22.7300	+0.088%	262,494	-4.839%
2022-09-21	22.9200	23.0000	22.6450	22.7100	-1.218%	258,711	-4.756%
2022-09-20	23.1800	23.1800	22.9300	22.9900	-0.519%	248,883	-5.916%
2022-09-19	22.8500	23.1400	22.8500	23.1100	+0.347%	163,596	-6.404%
2022-09-16	22.8700	23.1050	22.8200	23.0300	+0.876%	243,811	-6.079%
2022-09-15	22.9200	22.9600	22.6900	22.8300	-0.044%	339,970	-5.256%
2022-09-14	22.7700	23.0000	22.7600	22.8400	+1.376%	263,174	-5.298%
2022-09-13	22.7400	22.9200	22.5200	22.5300	-3.263%	237,407	-3.995%
2022-09-12	23.4100	23.4400	23.2800	23.2900	+0.605%	208,254	-7.128%
2022-09-09	23.1500	23.2200	23.0605	23.1500	+1.313%	146,352	-6.566%
2022-09-08	22.7900	22.8800	22.6200	22.8500	+1.017%	348,059	-5.339%
2022-09-07	22.5600	22.6400	22.4500	22.6200	-1.093%	278,079	-4.377%
2022-09-06	23.0000	23.0200	22.8100	22.8700	-1.081%	235,081	-5.422%
2022-09-02	23.2900	23.4800	23.0700	23.1200	-1.154%	352,381	-6.445%
2022-09-01	23.3400	23.4200	23.2700	23.3900	-2.052%	227,824	-7.525%
2022-08-31	24.1700	24.1900	23.8800	23.8800	-2.808%	332,788	-9.422%
2022-08-30	24.7000	24.7300	24.4551	24.5700	+0.409%	138,850	-11.966%
2022-08-29	24.4100	24.6000	24.3000	24.4700	-1.011%	167,094	-11.606%
2022-08-26	25.2200	25.2200	24.7200	24.7200	-2.021%	174,541	-12.500%
2022-08-25	25.1700	25.2600	25.0849	25.2300	+0.638%	245,394	-14.269%
2022-08-24	24.9000	25.1800	24.8700	25.0700	-0.159%	257,534	-13.722%
2022-08-23	25.0000	25.2800	24.9600	25.1100	-0.672%	197,956	-13.859%
2022-08-22	25.3200	25.3800	25.2500	25.2800	-1.018%	175,075	-14.438%
2022-08-19	25.5800	25.6500	25.5100	25.5400	-0.429%	120,982	-15.309%
2022-08-18	25.6100	25.6600	25.5176	25.6500	-0.078%	166,197	-15.673%
2022-08-17	25.5000	25.7200	25.3900	25.6700	+0.627%	159,761	-15.738%
2022-08-16	25.4800	25.6000	25.3100	25.5100	-0.739%	298,443	-15.210%
2022-08-15	25.7200	25.7400	25.5400	25.7000	-0.310%	142,114	-15.837%
2022-08-12	25.6600	25.7900	25.6000	25.7800	+0.821%	105,501	-16.098%
2022-08-11	25.5600	25.7100	25.5000	25.5700	+0.314%	165,699	-15.409%
2022-08-10	25.3500	25.6100	25.1500	25.4900	+2.990%	267,708	-15.143%
2022-08-09	24.8300	24.8800	24.6400	24.7500	-0.242%	164,036	-12.606%
2022-08-08	24.9600	25.0300	24.7700	24.8100	+2.015%	250,517	-12.817%
2022-08-05	24.1700	24.3450	24.1400	24.3200	+1.757%	236,466	-11.061%
2022-08-04	23.8500	23.9400	23.6950	23.9000	+0.210%	154,508	-9.498%
2022-08-03	23.6900	23.8800	23.5400	23.8500	+1.533%	236,475	-9.308%
2022-08-02	23.5600	23.6900	23.4800	23.4900	-0.970%	178,919	-7.918%
2022-08-01	23.6400	23.8000	23.6000	23.7200	+0.169%	210,963	-8.811%
2022-07-29	23.3600	23.6900	23.3000	23.6800	+0.509%	208,340	-8.657%
2022-07-28	23.5300	23.6100	23.3948	23.5600	+1.377%	294,962	-8.192%
2022-07-27	23.0500	23.3300	23.0400	23.2400	+1.175%	498,679	-6.928%
2022-07-26	23.3400	23.3650	22.5400	22.9700	-3.568%	515,012	-5.834%
2022-07-25	23.8100	23.8700	23.7100	23.8200	+0.975%	275,625	-9.194%
2022-07-22	23.6700	23.7300	23.4973	23.5900	+0.898%	248,855	-8.309%
2022-07-21	23.1800	23.4000	23.1400	23.3800	+1.256%	158,606	-7.485%
2022-07-20	23.1500	23.1500	23.0100	23.0900	+0.522%	227,424	-6.323%
2022-07-19	22.7900	22.9900	22.7900	22.9700	+2.044%	248,695	-5.834%
2022-07-18	22.9700	22.9700	22.5100	22.5100	-0.486%	240,264	-3.909%
2022-07-15	22.4600	22.6250	22.3900	22.6200	+0.937%	314,326	-4.377%
2022-07-14	22.2600	22.4200	22.2200	22.4100	-1.060%	188,165	-3.481%
2022-07-13	22.7200	22.7200	22.5100	22.6500	-1.307%	161,715	-4.503%
2022-07-12	22.6500	23.0300	22.5200	22.9500	+0.087%	202,577	-5.752%
2022-07-11	23.0100	23.1600	22.8900	22.9300	0.000%	203,289	-5.669%
2022-07-08	22.8500	23.0200	22.8350	22.9300	-0.131%	210,873	-5.669%
2022-07-07	22.7400	22.9800	22.7000	22.9600	+1.056%	289,827	-5.793%
2022-07-06	22.6800	22.8050	22.5000	22.7200	+0.176%	613,545	-4.798%
2022-07-05	22.7500	22.7500	22.4400	22.6800	-1.691%	320,774	-4.630%
2022-07-01	22.7500	23.0890	22.6400	23.0700	+1.585%	374,291	-6.242%
2022-06-30	22.5300	22.7600	22.5100	22.7100	0.000%	195,216	-4.756%
2022-06-29	23.1400	23.1400	22.7100	22.7100	-3.362%	238,407	-4.756%
2022-06-28	24.0300	24.0300	23.4900	23.5000	-0.886%	289,998	-7.957%
2022-06-27	23.6900	23.8000	23.5900	23.7100	+0.296%	217,204	-8.773%
2022-06-24	23.5400	23.7200	23.5100	23.6400	-0.042%	180,551	-8.503%
2022-06-23	23.7400	23.8600	23.5600	23.6500	-0.169%	275,553	-8.541%
2022-06-22	23.5400	23.8500	23.5000	23.6900	-1.044%	279,653	-8.696%
2022-06-21	24.1300	24.1300	23.7500	23.9400	+0.377%	305,663	-9.649%
2022-06-17	23.9900	23.9900	23.7600	23.8500	-1.406%	451,069	-9.308%
2022-06-16	24.2900	24.3500	24.0400	24.1900	-0.820%	336,292	-10.583%
2022-06-15	24.1700	24.4800	24.0500	24.3900	+1.880%	365,031	-11.316%
2022-06-14	24.0400	24.1400	23.8000	23.9400	-0.705%	189,300	-9.649%
2022-06-13	24.1300	24.3900	24.0700	24.1100	-1.912%	382,577	-10.286%
2022-06-10	24.6800	24.7500	24.5200	24.5800	-1.404%	207,101	-12.002%
2022-06-09	25.0500	25.1800	24.9000	24.9300	-1.306%	264,440	-13.237%
2022-06-08	25.2600	25.3700	25.1900	25.2600	-0.941%	235,935	-14.371%
2022-06-07	25.4100	25.5050	25.3100	25.5000	+0.394%	186,631	-15.176%
2022-06-06	25.6000	25.6400	25.3200	25.4000	+0.714%	223,421	-14.843%
2022-06-03	25.2900	25.2900	24.6400	25.2200	-1.330%	315,905	-14.235%
2022-06-02	25.4800	25.5800	25.3700	25.5600	+0.275%	277,596	-15.376%
2022-06-01	25.7700	25.7700	25.3700	25.4900	+0.394%	260,372	-15.143%
2022-05-31	25.4500	25.5100	25.2700	25.3900	-1.321%	645,341	-14.809%
2022-05-27	25.5100	25.7400	25.5100	25.7300	+0.626%	201,548	-15.935%
2022-05-26	25.3500	25.6100	25.3000	25.5700	+1.428%	237,318	-15.409%
2022-05-25	25.1500	25.2900	25.0500	25.2100	-0.552%	590,523	-14.201%
2022-05-24	25.1000	25.4100	25.1000	25.3500	+0.476%	426,259	-14.675%
2022-05-23	25.0500	25.2400	25.0500	25.2300	+0.799%	244,885	-14.269%
2022-05-20	24.9900	25.1000	24.8100	25.0300	-0.080%	238,101	-13.584%
2022-05-19	25.0100	25.1700	25.0000	25.0500	+1.335%	259,142	-13.653%
2022-05-18	24.7800	25.0300	24.6700	24.7200	-0.763%	282,268	-12.500%
2022-05-17	24.6900	24.9350	24.6600	24.9100	+1.384%	313,864	-13.167%
2022-05-16	24.4600	24.6900	24.3806	24.5700	-0.041%	407,941	-11.966%
2022-05-13	24.6000	24.6100	24.4300	24.5800	-0.244%	246,795	-12.002%
2022-05-12	24.5800	24.7550	24.3600	24.6400	+2.624%	657,407	-12.216%
2022-05-11	24.1600	24.3500	23.9800	24.0100	+0.334%	451,309	-9.913%
2022-05-10	24.0000	24.1700	23.8300	23.9300	+1.743%	303,968	-9.611%
2022-05-09	23.7000	23.7600	23.4600	23.5200	+1.467%	429,242	-8.036%
2022-05-06	23.4300	23.4300	23.0300	23.1800	+1.267%	369,253	-6.687%
2022-05-05	23.0900	23.4500	22.6700	22.8900	-1.970%	466,709	-5.505%
2022-05-04	22.9600	23.3700	22.0000	23.3500	+1.965%	209,010	-7.366%
2022-05-03	22.8800	22.9600	22.8100	22.9000	+0.483%	181,269	-5.546%
2022-05-02	22.9100	22.9700	22.5700	22.7900	-0.827%	388,930	-5.090%
2022-04-29	23.2200	23.4700	22.9400	22.9800	-0.906%	219,708	-5.875%
2022-04-28	22.9100	23.2400	22.7200	23.1900	+2.159%	271,416	-6.727%
2022-04-27	22.8500	22.9945	22.6900	22.7000	+0.088%	409,505	-4.714%
2022-04-26	23.0000	23.2500	22.5000	22.6800	-2.744%	453,016	-4.630%
2022-04-25	23.1600	23.3200	23.0000	23.3200	+0.734%	293,335	-7.247%
2022-04-22	23.3500	23.5500	23.1300	23.1500	-0.984%	229,355	-6.566%
2022-04-21	24.1100	24.2100	23.3700	23.3800	-4.882%	377,497	-7.485%
2022-04-20	24.7400	24.7600	24.5500	24.5800	+2.331%	250,101	-12.002%
2022-04-19	23.9800	24.0300	23.8400	24.0200	+0.418%	176,404	-9.950%
2022-04-18	24.0000	24.0300	23.8500	23.9200	-0.870%	180,483	-9.574%
2022-04-14	24.3100	24.5200	24.1100	24.1300	+1.472%	261,579	-10.361%
2022-04-13	23.6800	23.8200	23.6700	23.7800	+0.295%	223,944	-9.041%
2022-04-12	23.8800	23.9400	23.6700	23.7100	-0.252%	166,517	-8.773%
2022-04-11	24.0000	24.0000	23.7500	23.7700	-1.898%	193,343	-9.003%
2022-04-08	24.2300	24.3300	24.0900	24.2300	+0.874%	311,489	-10.730%
2022-04-07	23.8100	24.0500	23.7100	24.0200	+1.009%	206,878	-9.950%
2022-04-06	23.7500	23.8600	23.6700	23.7800	-0.627%	185,378	-9.041%
2022-04-05	24.2700	24.2700	23.8900	23.9300	-2.047%	186,254	-9.611%
2022-04-04	24.2400	24.4600	24.2400	24.4300	+0.164%	173,637	-11.461%
2022-04-01	24.3800	24.4150	24.2250	24.3900	+0.329%	149,775	-11.316%
2022-03-31	24.4000	24.5300	24.2950	24.3100	-0.123%	208,874	-11.024%
2022-03-30	24.4000	24.5500	24.3000	24.3400	-0.450%	135,747	-11.134%
2022-03-29	24.2900	24.5600	24.2900	24.4500	+2.387%	208,278	-11.534%
2022-03-28	23.9100	23.9100	23.7500	23.8800	-0.459%	128,353	-9.422%
2022-03-25	23.9700	24.0500	23.8500	23.9900	-0.291%	147,753	-9.837%
2022-03-24	24.0000	24.0700	23.9300	24.0600	+1.648%	140,772	-10.100%
2022-03-23	23.9300	23.9300	23.6500	23.6700	-1.210%	336,538	-8.619%
2022-03-22	23.8900	24.0450	23.8200	23.9600	-0.787%	287,323	-9.725%
2022-03-21	24.1000	24.2500	24.0500	24.1500	+0.041%	203,021	-10.435%
2022-03-18	23.9400	24.1500	23.8700	24.1400	+0.709%	152,462	-10.398%
2022-03-17	23.8100	24.0159	23.7400	23.9700	-1.236%	198,661	-9.762%
2022-03-16	24.0000	24.2800	23.9200	24.2700	+2.146%	250,493	-10.878%
2022-03-15	23.4500	23.7900	23.4500	23.7600	+1.669%	221,930	-8.965%
2022-03-14	23.3300	23.5500	23.3200	23.3700	+1.081%	229,773	-7.445%
2022-03-11	23.2700	23.4500	23.1200	23.1200	+0.260%	231,221	-6.445%
2022-03-10	23.0100	23.1800	22.9500	23.0600	+0.392%	287,911	-6.201%
2022-03-09	22.7000	23.0000	22.7000	22.9700	+3.097%	303,580	-5.834%
2022-03-08	22.3700	22.6098	22.2600	22.2800	+0.360%	360,806	-2.917%
2022-03-07	22.6300	22.6300	22.2000	22.2000	-2.930%	239,867	-2.568%
2022-03-04	22.9000	23.0300	22.7800	22.8700	-0.435%	238,231	-5.422%
2022-03-03	23.0200	23.1500	22.8300	22.9700	+0.044%	249,110	-5.834%
2022-03-02	22.8300	22.9900	22.7200	22.9600	-1.247%	358,493	-5.793%
2022-03-01	23.4800	23.6200	23.1700	23.2500	-1.608%	244,919	-6.968%
2022-02-28	23.5500	23.6800	23.4800	23.6300	-0.839%	247,167	-8.464%
2022-02-25	23.5400	23.8300	23.5300	23.8300	+1.534%	185,345	-9.232%
2022-02-24	23.2600	23.4700	23.0100	23.4700	-0.970%	418,083	-7.840%
2022-02-23	24.0000	24.0700	23.6800	23.7000	-1.168%	225,128	-8.734%
2022-02-22	24.1800	24.2650	23.8700	23.9800	-2.441%	329,787	-9.800%
2022-02-18	24.5300	24.6100	24.4700	24.5800	+0.491%	177,825	-12.002%
2022-02-17	24.6300	24.6500	24.4300	24.4600	-0.972%	207,094	-11.570%
2022-02-16	24.5900	24.7400	24.5100	24.7000	-0.443%	212,550	-12.429%
2022-02-15	24.4900	24.8200	24.4900	24.8100	+2.099%	161,943	-12.817%
2022-02-14	24.4000	24.4100	24.1100	24.3000	-0.328%	232,038	-10.988%
2022-02-11	24.5900	24.6900	24.3500	24.3800	-0.692%	221,474	-11.280%
2022-02-10	24.5700	24.7400	24.5100	24.5500	-0.688%	234,096	-11.894%
2022-02-09	24.6300	24.7500	24.5500	24.7200	+0.365%	261,766	-12.500%
2022-02-08	24.4600	24.6900	24.4300	24.6300	+1.150%	162,155	-12.180%
2022-02-07	24.2400	24.4246	24.2400	24.3500	+1.121%	146,046	-11.170%
2022-02-04	24.1800	24.3150	23.9150	24.0800	-0.619%	136,194	-10.174%
2022-02-03	24.2000	24.4600	24.2000	24.2300	+0.623%	279,581	-10.730%
2022-02-02	23.9900	24.1724	23.9300	24.0800	+0.880%	231,944	-10.174%
2022-02-01	23.7500	23.9000	23.6500	23.8700	+0.632%	219,279	-9.384%
2022-01-31	23.3500	23.7200	23.3500	23.7200	+1.541%	279,870	-8.811%
2022-01-28	23.3400	23.3700	23.1400	23.3600	-2.300%	344,209	-7.406%
2022-01-27	24.1000	24.7950	23.6300	23.9100	-2.169%	312,442	-9.536%
2022-01-26	25.2400	25.2400	24.2800	24.4400	-2.240%	550,358	-11.498%
2022-01-25	24.8400	25.1900	24.6100	25.0000	+2.712%	542,553	-13.480%
2022-01-24	23.9900	24.4200	23.8100	24.3400	+1.884%	490,415	-11.134%
2022-01-21	24.0700	24.1900	23.8800	23.8900	-0.292%	308,339	-9.460%
2022-01-20	24.1500	24.2550	23.9300	23.9600	+0.588%	426,960	-9.725%
2022-01-19	24.0100	24.1050	23.8000	23.8200	-0.667%	237,040	-9.194%
2022-01-18	24.0800	24.1800	23.9500	23.9800	-1.762%	283,560	-9.800%
2022-01-14	24.3500	24.5100	24.2900	24.4100	-0.123%	154,062	-11.389%
2022-01-13	24.5800	24.5800	24.3800	24.4400	-0.082%	224,797	-11.498%
2022-01-12	24.4800	24.5900	24.2800	24.4600	-0.367%	197,784	-11.570%
2022-01-11	24.2900	24.5600	24.2200	24.5500	+1.698%	242,611	-11.894%
2022-01-10	24.1200	24.1700	23.8950	24.1400	-0.083%	164,820	-10.398%
2022-01-07	24.2100	24.2100	24.0200	24.1600	-0.371%	134,529	-10.472%
2022-01-06	24.3200	24.4700	24.2100	24.2500	-0.370%	262,850	-10.804%
2022-01-05	24.5000	24.6800	24.3300	24.3400	-0.164%	233,237	-11.134%
2022-01-04	24.4200	24.5900	24.3450	24.3800	-0.571%	520,308	-11.280%
2022-01-03	24.4800	24.5700	24.4100	24.5200	+0.368%	264,410	-11.786%
2021-12-31	24.3700	24.5600	24.3700	24.4300	+0.082%	194,880	-11.461%
2021-12-30	24.5600	24.6788	24.3900	24.4100	-1.014%	225,684	-11.389%
2021-12-29	24.7300	24.7500	24.4600	24.6600	-1.714%	736,453	-12.287%
2021-12-28	25.1700	25.2200	25.0600	25.0900	-0.634%	325,159	-13.790%
2021-12-27	25.0100	25.2550	25.0100	25.2500	+0.718%	180,871	-14.337%
2021-12-23	25.1200	25.1800	25.0400	25.0700	+0.441%	234,243	-13.722%
2021-12-22	24.8500	25.0000	24.7900	24.9600	-0.399%	254,290	-13.341%
2021-12-21	24.8300	25.1600	24.8300	25.0600	+1.130%	215,490	-13.687%
2021-12-20	24.6800	24.7900	24.5800	24.7800	-1.038%	272,172	-12.712%
2021-12-17	24.9900	25.3200	24.9900	25.0400	+0.482%	344,403	-13.618%
2021-12-16	24.6900	25.1599	24.5300	24.9200	+3.877%	422,228	-13.202%
2021-12-15	23.7900	24.1000	23.6650	23.9900	+2.521%	447,882	-9.837%
2021-12-14	23.2300	23.4250	23.1950	23.4000	+0.819%	289,395	-7.564%
2021-12-13	23.2700	23.2900	23.1901	23.2100	-0.642%	185,658	-6.807%
2021-12-10	23.2800	23.3800	23.2500	23.3600	+0.646%	168,114	-7.406%
2021-12-09	23.2700	23.3000	23.1700	23.2100	-0.472%	139,561	-6.807%
2021-12-08	23.2600	23.3500	23.1700	23.3200	+0.215%	161,427	-7.247%
2021-12-07	23.0000	23.3000	23.0000	23.2700	+3.422%	291,771	-7.048%
2021-12-06	22.5000	22.7000	22.4500	22.5000	+0.178%	234,933	-3.867%
2021-12-03	22.4100	22.5600	22.3100	22.4600	+1.262%	484,190	-3.695%
2021-12-02	22.0500	22.3310	22.0100	22.1800	-0.225%	433,865	-2.480%
2021-12-01	22.4900	22.6400	22.2300	22.2300	+1.045%	283,489	-2.699%
2021-11-30	22.2500	22.3000	21.9000	22.0000	+0.228%	411,889	-1.682%
2021-11-29	22.2000	22.2000	21.8600	21.9500	-2.271%	345,114	-1.458%
2021-11-26	22.4700	22.6200	22.4100	22.4600	-1.491%	136,455	-3.695%
2021-11-24	22.7400	22.8700	22.6400	22.8000	+0.529%	540,178	-5.132%
2021-11-23	22.7500	22.9100	22.5700	22.6800	-0.088%	378,464	-4.630%
2021-11-22	22.5700	22.8550	22.5700	22.7000	0.000%	406,292	-4.714%
2021-11-19	22.7900	22.8500	22.6550	22.7000	+1.024%	242,998	-4.714%
2021-11-18	22.5600	22.5700	22.4000	22.4700	-0.399%	269,518	-3.738%
2021-11-17	22.5600	22.5900	22.4800	22.5600	-0.529%	195,678	-4.122%
2021-11-16	22.6500	22.7400	22.6500	22.6800	-0.176%	253,743	-4.630%
2021-11-15	22.7200	22.8200	22.7100	22.7200	-0.612%	154,255	-4.798%
2021-11-12	22.7400	22.9150	22.7000	22.8600	+0.972%	277,370	-5.381%
2021-11-11	22.6600	22.7250	22.5500	22.6400	+0.622%	179,295	-4.461%
2021-11-10	22.6500	22.7000	22.4300	22.5000	-1.055%	283,395	-3.867%
2021-11-09	22.8600	22.9300	22.6800	22.7400	-1.813%	350,577	-4.881%
2021-11-08	23.0000	23.1700	23.0000	23.1600	+0.173%	195,831	-6.606%
2021-11-05	23.0500	23.1400	22.9600	23.1200	-0.086%	191,033	-6.445%
2021-11-04	23.0000	23.2300	23.0000	23.1400	+1.402%	448,653	-6.525%
2021-11-03	22.6500	22.8350	22.5600	22.8200	+0.529%	349,725	-5.215%
2021-11-02	22.7300	22.8450	22.6800	22.7000	+1.159%	430,003	-4.714%
2021-11-01	22.3700	22.5000	22.3600	22.4400	+0.313%	399,700	-3.610%
2021-10-29	22.3600	22.4600	22.3301	22.3700	-0.223%	459,839	-3.308%
2021-10-28	22.2800	22.5000	22.2800	22.4200	+1.540%	1,158,125	-3.524%
2021-10-27	22.4100	22.4500	22.0000	22.0800	+2.507%	2,174,438	-2.038%
2021-10-26	23.5400	23.6400	21.0000	21.5400	-13.943%	2,253,781	+0.418%
2021-10-25	25.0700	25.1800	24.7700	25.0300	-0.358%	871,574	-13.584%
2021-10-22	25.3450	25.3450	25.0000	25.1200	+0.480%	165,823	-13.893%
2021-10-21	25.2200	25.2200	24.8850	25.0000	-1.458%	232,017	-13.480%
2021-10-20	25.4400	25.4800	25.2400	25.3700	+1.156%	190,646	-14.742%
2021-10-19	24.8600	25.1210	24.8600	25.0800	+0.966%	266,058	-13.756%
2021-10-18	24.6200	24.8900	24.6200	24.8400	+1.346%	268,543	-12.923%
2021-10-15	24.3400	24.5300	24.3400	24.5100	+1.323%	149,717	-11.750%
2021-10-14	24.2000	24.3100	24.1500	24.1900	-0.083%	403,701	-10.583%
2021-10-13	24.1700	24.2250	24.0700	24.2100	+0.332%	143,642	-10.657%
2021-10-12	24.1800	24.2400	24.0700	24.1300	-0.372%	171,411	-10.361%
2021-10-11	24.3600	24.5050	24.2200	24.2200	+0.581%	182,508	-10.694%
2021-10-08	24.0800	24.2050	24.0400	24.0800	+0.543%	238,991	-10.174%
2021-10-07	24.0200	24.0900	23.9400	23.9500	+1.055%	294,362	-9.687%
2021-10-06	23.7100	23.7300	23.4200	23.7000	-0.378%	214,602	-8.734%
2021-10-05	23.6000	23.8650	23.6000	23.7900	+1.105%	228,286	-9.079%
2021-10-04	24.0000	24.0000	23.4300	23.5300	-3.328%	485,266	-8.075%
2021-10-01	24.3900	24.4200	24.1500	24.3400	-0.164%	235,012	-11.134%
2021-09-30	24.6400	24.6900	24.3800	24.3800	-2.010%	236,905	-11.280%
2021-09-29	24.8500	24.9700	24.7800	24.8800	+0.444%	390,515	-13.063%
2021-09-28	24.7200	24.8500	24.6000	24.7700	+0.568%	804,962	-12.677%
2021-09-27	24.5800	24.8500	24.5400	24.6300	+0.244%	859,220	-12.180%
2021-09-24	24.5400	24.6200	24.4700	24.5700	+0.532%	218,827	-11.966%
2021-09-23	24.3300	24.5485	24.3300	24.4400	+0.411%	154,140	-11.498%
2021-09-22	24.4200	24.4950	24.2350	24.3400	-0.936%	545,974	-11.134%
2021-09-21	24.4700	24.6400	24.2800	24.5700	+1.320%	369,533	-11.966%
2021-09-20	24.4200	24.4200	24.0700	24.2500	-1.663%	223,557	-10.804%
2021-09-17	24.9800	24.9800	24.6000	24.6600	-0.805%	187,880	-12.287%
2021-09-16	24.8300	24.9150	24.7700	24.8600	-0.080%	124,657	-12.993%
2021-09-15	24.7200	24.8800	24.3450	24.8800	+0.810%	124,075	-13.063%

.dark-mode .xczdXV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xczdXV{ color: #333333; background-color: white; border: 2px solid #333333; }CAJCanon, Inc.stock NYSE

CAJ
Canon, Inc.
stock NYSE