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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	36.70	36.75	36.52	36.69	229,130	-0.50(-1.34%)
Mar 27, 2013	37.00	37.26	36.85	37.19	244,841	+0.07(+0.19%)
Mar 26, 2013	37.00	37.16	36.94	37.12	300,181	+0.46(+1.25%)
Mar 25, 2013	36.97	37.01	36.48	36.66	544,648	-0.55(-1.48%)
Mar 22, 2013	37.06	37.22	37.03	37.21	191,539	+0.43(+1.17%)
Mar 21, 2013	37.01	37.23	36.78	36.78	358,589	-0.13(-0.35%)
Mar 20, 2013	36.73	37.01	36.65	36.91	284,237	+0.42(+1.15%)
Mar 19, 2013	36.56	36.72	36.27	36.49	273,859	+0.57(+1.59%)
Mar 18, 2013	35.91	36.08	35.85	35.92	293,116	-0.41(-1.13%)
Mar 15, 2013	36.11	36.36	36.11	36.33	245,012	+0.02(+0.06%)
Mar 14, 2013	36.12	36.38	36.08	36.31	190,866	+0.30(+0.83%)
Mar 13, 2013	35.98	36.21	35.82	36.01	395,127	-0.72(-1.96%)
Mar 12, 2013	36.92	36.92	36.54	36.73	607,287	-0.29(-0.78%)
Mar 11, 2013	36.43	37.07	36.42	37.02	750,868	+1.29(+3.61%)
Mar 08, 2013	35.83	35.90	35.40	35.73	714,632	-0.29(-0.81%)
Mar 07, 2013	36.08	36.22	35.98	36.02	400,625	-0.32(-0.88%)
Mar 06, 2013	36.43	36.51	36.24	36.34	395,665	+0.03(+0.08%)
Mar 05, 2013	36.17	36.43	36.17	36.31	329,422	+0.34(+0.95%)
Mar 04, 2013	36.06	36.07	35.65	35.97	1,148,202	-0.74(-2.02%)
Mar 01, 2013	36.45	36.73	36.24	36.71	577,317	+0.34(+0.93%)
Feb 28, 2013	36.23	36.60	36.12	36.37	476,530	+0.70(+1.96%)
Feb 27, 2013	35.20	35.78	35.20	35.67	533,177	-0.37(-1.03%)
Feb 26, 2013	36.27	36.39	35.79	36.04	934,351	+0.98(+2.80%)
Feb 25, 2013	35.81	35.98	35.02	35.06	911,256	-0.84(-2.34%)
Feb 22, 2013	35.76	35.95	35.58	35.90	472,977	+0.69(+1.96%)
Feb 21, 2013	35.33	35.38	34.90	35.21	473,758	-0.26(-0.73%)
Feb 20, 2013	35.99	36.11	35.47	35.47	561,306	-0.52(-1.44%)
Feb 19, 2013	35.77	36.28	35.70	35.99	780,186	+0.50(+1.41%)
Feb 15, 2013	35.35	35.54	35.35	35.49	724,164	+0.21(+0.60%)
Feb 14, 2013	35.24	35.40	35.22	35.28	309,477	+0.08(+0.23%)
Feb 13, 2013	35.19	35.22	34.96	35.20	1,239,899	+0.19(+0.54%)
Feb 12, 2013	35.20	35.24	34.96	35.01	881,816	-0.19(-0.54%)
Feb 11, 2013	35.33	35.35	35.11	35.20	600,287	+0.38(+1.09%)
Feb 08, 2013	34.74	34.97	34.69	34.82	282,677	-0.32(-0.91%)
Feb 07, 2013	35.46	35.51	34.85	35.14	870,730	-0.80(-2.23%)
Feb 06, 2013	36.08	36.10	35.77	35.94	1,314,282	+0.67(+1.90%)
Feb 04, 2013	35.66	35.67	35.23	35.27	507,403	-1.16(-3.18%)
Feb 01, 2013	35.97	36.54	35.89	36.43	849,029	-0.14(-0.38%)
Jan 31, 2013	36.86	36.95	36.44	36.57	767,599	-1.36(-3.59%)
Jan 30, 2013	37.06	38.75	37.02	37.93	1,189,243	+1.63(+4.49%)
Jan 29, 2013	36.22	36.48	36.22	36.30	566,176	-0.11(-0.30%)
Jan 28, 2013	36.69	36.72	36.33	36.41	1,606,475	-0.59(-1.59%)
Jan 25, 2013	37.37	37.40	36.92	37.00	1,088,593	-0.15(-0.40%)
Jan 24, 2013	37.18	37.47	37.12	37.15	918,209	+0.19(+0.51%)
Jan 23, 2013	36.95	37.16	36.75	36.96	660,781	+0.59(+1.62%)
Jan 22, 2013	36.47	36.64	36.14	36.37	1,460,366	-1.32(-3.50%)
Jan 18, 2013	37.71	37.74	37.39	37.69	1,258,170	-0.11(-0.29%)
Jan 17, 2013	37.19	38.31	37.06	37.80	1,329,295	+0.70(+1.89%)
Jan 16, 2013	36.81	37.69	36.75	37.10	645,893	-1.02(-2.68%)
Jan 15, 2013	37.97	38.16	37.87	38.12	309,763	-0.17(-0.44%)
Jan 14, 2013	38.56	38.56	38.25	38.29	378,977	+0.14(+0.37%)
Jan 12, 2013	38.35	38.40	38.10	38.15	868,624	+0.00(+0.00%)
Jan 11, 2013	38.35	38.40	38.10	38.15	868,624	+0.25(+0.66%)
Jan 10, 2013	37.64	37.93	37.45	37.90	1,806,469	+0.14(+0.37%)
Jan 09, 2013	37.68	37.92	37.63	37.76	731,714	-0.19(-0.50%)
Jan 08, 2013	38.07	38.12	37.69	37.95	979,564	-0.60(-1.56%)
Jan 07, 2013	39.01	39.15	38.10	38.55	1,374,644	-0.70(-1.78%)
Jan 04, 2013	39.06	39.44	39.00	39.25	429,254	-0.75(-1.88%)
Jan 03, 2013	39.99	40.43	39.78	40.00	594,885	-0.14(-0.35%)

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