Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	32.79	32.79	32.79	32.79	32.79	-	-
May 27, 2025	32.79	32.79	32.79	32.79	32.79	-	1,600
May 23, 2025	32.79	32.79	32.79	32.79	32.79	-	-
May 22, 2025	32.79	32.79	32.79	32.79	32.79	-	5
May 21, 2025	32.79	32.79	32.79	32.79	32.79	-	4,210
May 20, 2025	32.79	32.79	32.79	32.79	32.79	-	446
May 19, 2025	32.79	32.79	32.79	32.79	32.79	0.52%	2,278
May 16, 2025	32.62	32.62	32.62	32.62	32.62	-	-
May 15, 2025	32.62	32.62	32.62	32.62	32.62	-	2
May 14, 2025	32.62	32.62	32.62	32.62	32.62	0.68%	155
May 13, 2025	32.50	32.50	32.40	32.40	32.40	-2.67%	615
May 12, 2025	33.83	34.24	33.29	33.29	33.29	2.04%	809
May 9, 2025	32.63	32.63	32.63	32.63	32.63	3.46%	676
May 8, 2025	31.53	31.53	31.53	31.53	31.53	7.48%	258
May 7, 2025	29.34	29.34	29.34	29.34	29.34	-	-
May 6, 2025	29.34	29.34	29.34	29.34	29.34	-	-
May 5, 2025	29.34	29.34	29.34	29.34	29.34	-	1
May 2, 2025	29.34	29.34	29.34	29.34	29.34	-5.05%	161
May 1, 2025	30.49	30.90	28.89	30.90	30.90	-5.21%	1,180
Apr 30, 2025	32.60	32.60	32.60	32.60	32.60	-	2
Apr 29, 2025	32.10	32.60	32.10	32.60	32.60	13.79%	1,220
Apr 28, 2025	28.65	28.65	28.65	28.65	28.65	2.84%	1,001
Apr 25, 2025	27.86	27.86	27.86	27.86	27.86	-	-
Apr 24, 2025	27.86	27.86	27.86	27.86	27.86	-	8,734
Apr 23, 2025	27.86	27.86	27.86	27.86	27.86	-	25
Apr 22, 2025	27.86	27.86	27.86	27.86	27.86	-	-
Apr 21, 2025	27.86	27.86	27.86	27.86	27.86	-	-
Apr 17, 2025	27.86	27.86	27.86	27.86	27.86	-	1
Apr 16, 2025	27.86	27.86	27.86	27.86	27.86	-5.88%	202
Apr 15, 2025	29.60	29.60	29.60	29.60	29.60	-	-
Apr 14, 2025	29.60	29.60	29.60	29.60	29.60	-	32
Apr 11, 2025	29.60	29.60	29.60	29.60	29.60	2.45%	102
Apr 10, 2025	28.89	28.89	28.89	28.89	28.89	-	-
Apr 9, 2025	28.89	28.89	28.89	28.89	28.89	3.03%	3,700
Apr 8, 2025	28.04	28.04	28.04	28.04	28.04	-	-
Apr 7, 2025	28.04	28.04	28.04	28.04	28.04	3.10%	430
Apr 4, 2025	27.20	27.20	27.20	27.20	27.20	-17.22%	210
Apr 3, 2025	32.86	32.86	32.86	32.86	32.86	-	6
Apr 2, 2025	32.86	32.86	32.86	32.86	32.86	-	-
Apr 1, 2025	32.86	32.86	32.86	32.86	32.86	7.25%	293
Mar 31, 2025	31.35	31.35	30.64	30.64	30.64	-5.69%	588
Mar 28, 2025	32.49	32.49	32.49	32.49	32.49	-	5,911
Mar 27, 2025	32.49	32.49	32.49	32.49	32.49	-0.64%	253
Mar 26, 2025	32.70	32.70	32.70	32.70	32.70	-	-
Mar 25, 2025	32.70	32.70	32.70	32.70	32.70	-	-
Mar 24, 2025	32.70	32.70	32.70	32.70	32.70	-	-
Mar 21, 2025	32.70	32.70	32.70	32.70	32.70	-0.76%	124
Mar 20, 2025	32.95	32.95	32.95	32.95	32.95	-	42
Mar 19, 2025	32.95	32.95	32.95	32.95	32.95	0.89%	100
Mar 18, 2025	32.66	32.66	32.66	32.66	32.66	-	-