Canon Inc. ADS Stock Price History | Historical CAJ Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	36.10	36.28	35.91	35.95	53,700	-0.11(-0.31%)
Feb 27, 2003	35.98	36.21	35.82	36.06	65,200	+0.58(+1.63%)
Feb 26, 2003	35.82	35.98	35.47	35.48	62,500	-0.62(-1.72%)
Feb 25, 2003	35.90	36.21	35.37	36.10	74,900	-0.21(-0.58%)
Feb 24, 2003	36.65	36.65	36.27	36.31	72,400	-0.01(-0.03%)
Feb 21, 2003	36.00	36.43	35.85	36.32	53,900	-0.11(-0.30%)
Feb 20, 2003	36.23	36.60	36.16	36.43	90,400	+0.45(+1.25%)
Feb 19, 2003	36.01	36.06	35.85	35.98	101,200	-0.18(-0.50%)
Feb 18, 2003	35.70	36.26	35.70	36.16	212,200	-0.24(-0.66%)
Feb 14, 2003	35.74	36.40	35.74	36.40	84,200	+0.76(+2.13%)
Feb 13, 2003	35.56	35.75	35.46	35.64	86,300	+0.04(+0.11%)
Feb 12, 2003	35.75	35.95	35.50	35.60	153,500	+0.50(+1.42%)
Feb 11, 2003	35.12	35.42	35.05	35.10	56,600	-0.10(-0.28%)
Feb 10, 2003	35.00	35.40	35.00	35.20	104,300	+0.42(+1.21%)
Feb 07, 2003	35.45	35.49	34.70	34.78	59,500	-0.45(-1.28%)
Feb 06, 2003	35.40	35.40	35.12	35.23	100,600	-0.40(-1.12%)
Feb 05, 2003	35.70	36.00	35.55	35.63	117,500	+0.84(+2.41%)
Feb 04, 2003	34.75	34.80	34.40	34.79	132,400	-0.84(-2.36%)
Feb 03, 2003	35.55	35.80	35.52	35.63	103,700	+0.23(+0.65%)
Jan 31, 2003	35.15	35.57	34.69	35.40	126,600	+0.04(+0.11%)
Jan 30, 2003	35.70	35.85	35.34	35.36	104,000	+0.27(+0.77%)
Jan 29, 2003	35.14	35.14	34.65	35.09	134,200	-0.15(-0.43%)
Jan 28, 2003	35.10	35.25	35.05	35.24	194,300	+0.27(+0.77%)
Jan 27, 2003	35.25	35.26	34.86	34.97	177,900	-1.18(-3.26%)
Jan 24, 2003	36.48	36.48	35.85	36.15	166,100	-1.48(-3.93%)
Jan 23, 2003	37.07	37.83	36.97	37.63	78,400	+0.51(+1.37%)
Jan 22, 2003	37.45	37.50	36.84	37.12	77,800	-0.54(-1.43%)
Jan 21, 2003	37.85	38.04	37.56	37.66	71,800	-0.29(-0.76%)
Jan 17, 2003	38.30	38.30	37.85	37.95	65,700	-0.77(-1.99%)
Jan 16, 2003	38.75	38.76	38.30	38.72	50,400	-0.05(-0.13%)
Jan 15, 2003	38.99	38.99	38.61	38.77	78,300	-0.18(-0.46%)
Jan 14, 2003	38.61	38.95	38.61	38.95	46,600	+0.40(+1.04%)
Jan 13, 2003	38.45	38.68	38.15	38.55	99,100	+0.05(+0.13%)
Jan 10, 2003	38.50	38.65	38.12	38.50	101,300	+0.08(+0.21%)
Jan 09, 2003	37.90	38.54	37.90	38.42	72,900	+0.39(+1.03%)
Jan 08, 2003	38.25	38.25	37.66	38.03	105,100	-0.68(-1.76%)
Jan 07, 2003	38.90	39.10	38.60	38.71	52,500	-0.42(-1.07%)
Jan 06, 2003	38.25	39.35	38.25	39.13	131,600	+0.98(+2.57%)
Jan 03, 2003	37.83	38.23	37.64	38.15	119,400	+0.32(+0.85%)
Jan 02, 2003	37.05	38.06	37.01	37.83	144,300	+0.98(+2.66%)
Dec 31, 2002	36.80	37.19	36.78	36.85	81,300	-0.06(-0.16%)
Dec 30, 2002	37.05	37.39	36.81	36.91	62,300	-0.14(-0.38%)
Dec 27, 2002	37.35	37.50	36.79	37.05	98,500	-0.15(-0.40%)
Dec 26, 2002	37.27	37.60	37.15	37.20	118,800	+0.35(+0.95%)
Dec 24, 2002	37.00	37.15	36.75	36.85	42,700	+0.63(+1.74%)
Dec 23, 2002	35.70	36.75	35.40	36.22	120,600	+0.32(+0.89%)
Dec 20, 2002	35.45	36.15	35.40	35.90	156,500	-0.52(-1.43%)
Dec 19, 2002	36.50	36.71	36.20	36.42	84,300	-0.19(-0.52%)
Dec 18, 2002	36.80	36.90	36.49	36.61	179,500	-0.84(-2.24%)
Dec 17, 2002	37.40	37.72	37.31	37.45	113,300	-1.15(-2.98%)
Dec 16, 2002	38.30	38.60	38.17	38.60	61,300	+0.30(+0.78%)
Dec 13, 2002	38.45	38.51	38.10	38.30	83,100	-0.40(-1.03%)
Dec 12, 2002	38.90	38.99	38.50	38.70	106,400	-0.10(-0.26%)
Dec 11, 2002	38.62	38.85	38.61	38.80	143,800	+0.17(+0.44%)
Dec 10, 2002	38.30	38.70	38.11	38.63	77,200	+0.58(+1.52%)
Dec 09, 2002	38.70	38.95	38.00	38.05	127,900	-0.35(-0.91%)
Dec 06, 2002	38.23	38.64	38.20	38.40	79,900	+0.42(+1.11%)
Dec 05, 2002	37.90	38.25	37.62	37.98	119,200	+0.43(+1.15%)
Dec 04, 2002	38.03	38.05	37.44	37.55	76,200	-0.44(-1.16%)
Dec 03, 2002	38.15	38.22	37.80	37.99	82,800	+0.09(+0.24%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates