Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	34.05	34.05	34.05	34.05	34.05	4.19%	411
Dec 20, 2024	32.68	32.68	32.68	32.68	32.68	-	30,030
Dec 19, 2024	32.68	32.68	32.68	32.68	32.68	5.39%	406
Dec 18, 2024	31.01	31.01	31.01	31.01	31.01	-	-
Dec 17, 2024	31.01	31.01	31.01	31.01	31.01	-	-
Dec 16, 2024	31.01	31.01	31.01	31.01	31.01	-	1
Dec 13, 2024	31.01	31.01	31.01	31.01	31.01	-	11
Dec 12, 2024	31.01	31.01	31.01	31.01	31.01	-	6
Dec 11, 2024	31.01	31.01	31.01	31.01	31.01	-	80
Dec 10, 2024	31.01	31.01	31.01	31.01	31.01	-	-
Dec 9, 2024	31.01	31.01	31.01	31.01	31.01	-	-
Dec 6, 2024	31.01	31.01	31.01	31.01	31.01	-	19
Dec 5, 2024	31.01	31.01	31.01	31.01	31.01	-	15
Dec 4, 2024	31.01	31.01	31.01	31.01	31.01	-	13
Dec 3, 2024	31.01	31.01	31.01	31.01	31.01	-	3
Dec 2, 2024	31.01	31.01	31.01	31.01	31.01	-	74
Nov 29, 2024	31.01	31.01	31.01	31.01	31.01	-1.56%	350
Nov 27, 2024	31.50	31.50	31.50	31.50	31.50	-	201
Nov 26, 2024	31.50	31.50	31.50	31.50	31.50	-3.82%	507
Nov 25, 2024	32.75	32.75	32.75	32.75	32.75	-	100
Nov 22, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Nov 21, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Nov 20, 2024	32.75	32.75	32.75	32.75	32.75	2.37%	250
Nov 19, 2024	31.99	31.99	31.99	31.99	31.99	-	2,743
Nov 18, 2024	31.15	31.99	31.15	31.99	31.99	2.67%	400
Nov 15, 2024	31.16	31.16	31.16	31.16	31.16	-	15
Nov 14, 2024	30.70	31.16	30.70	31.16	31.16	-3.08%	200
Nov 13, 2024	32.15	32.15	32.15	32.15	32.15	-5.83%	110
Nov 12, 2024	34.14	34.14	34.14	34.14	34.14	-1.33%	115
Nov 11, 2024	34.60	34.60	34.60	34.60	34.60	3.62%	194
Nov 8, 2024	33.39	33.39	33.39	33.39	33.39	-	1
Nov 7, 2024	33.40	33.40	33.39	33.39	33.39	1.95%	276
Nov 6, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Nov 5, 2024	32.75	32.75	32.75	32.75	32.75	-0.55%	300
Nov 4, 2024	32.93	32.93	32.93	32.93	32.93	0.01%	150
Nov 1, 2024	32.93	32.93	32.93	32.93	32.93	-	6
Oct 31, 2024	32.93	32.93	32.93	32.93	32.93	-	951
Oct 30, 2024	32.93	32.93	32.93	32.93	32.93	2.74%	100
Oct 29, 2024	32.05	32.05	32.05	32.05	32.05	-	-
Oct 28, 2024	32.05	32.05	32.05	32.05	32.05	0.12%	600
Oct 25, 2024	32.01	32.01	32.01	32.01	32.01	-	201
Oct 24, 2024	32.01	32.01	32.01	32.01	32.01	-5.27%	100
Oct 23, 2024	33.05	33.79	33.05	33.79	33.79	0.01%	205
Oct 22, 2024	33.79	33.79	33.79	33.79	33.79	2.11%	603
Oct 21, 2024	33.09	33.09	33.09	33.09	33.09	-	53
Oct 18, 2024	33.09	33.09	33.09	33.09	33.09	-	10
Oct 17, 2024	33.09	33.09	33.09	33.09	33.09	-	-
Oct 16, 2024	33.09	33.09	33.09	33.09	33.09	-	3
Oct 15, 2024	33.09	33.09	33.09	33.09	33.09	0.21%	937
Oct 14, 2024	33.02	33.02	33.02	33.02	33.02	-	-
Oct 11, 2024	33.02	33.02	33.02	33.02	33.02	-	13
Oct 10, 2024	33.02	33.02	33.02	33.02	33.02	6.39%	200
Oct 9, 2024	31.04	31.04	31.04	31.04	31.04	-	44
Oct 8, 2024	31.04	31.04	31.04	31.04	31.04	-	20,000
Oct 7, 2024	31.04	31.04	31.04	31.04	31.04	-	2,500
Oct 4, 2024	31.04	31.04	31.04	31.04	31.04	-	63
Oct 3, 2024	31.04	31.04	31.04	31.04	31.04	-2.72%	100
Oct 2, 2024	31.91	31.91	31.91	31.91	31.91	-6.57%	247
Oct 1, 2024	34.15	34.15	34.15	34.15	34.15	-	63
Sep 30, 2024	34.15	34.15	34.15	34.15	34.15	-	3
Sep 27, 2024	34.15	34.15	34.15	34.15	34.15	-	12
Sep 26, 2024	34.15	34.15	34.15	34.15	34.15	1.94%	500
Sep 25, 2024	33.50	33.50	33.50	33.50	33.50	-	11
Sep 24, 2024	33.50	33.50	33.50	33.50	33.50	2.29%	100
Sep 23, 2024	32.75	32.75	32.75	32.75	32.75	-	20
Sep 20, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Sep 19, 2024	35.10	35.10	32.75	32.75	32.75	-2.93%	1,450
Sep 18, 2024	33.60	33.74	33.55	33.74	33.74	0.72%	351
Sep 17, 2024	35.40	35.40	33.50	33.50	33.50	5.68%	314
Sep 16, 2024	31.70	31.70	31.70	31.70	31.70	-	1
Sep 13, 2024	31.70	31.70	31.70	31.70	31.70	-3.82%	101
Sep 12, 2024	32.96	32.96	32.96	32.96	32.96	-	-
Sep 11, 2024	32.96	32.96	32.96	32.96	32.96	-	-
Sep 10, 2024	32.96	32.96	32.96	32.96	32.96	2.39%	268
Sep 9, 2024	32.19	32.19	32.19	32.19	32.19	2.55%	200
Sep 6, 2024	31.39	31.39	31.39	31.39	31.39	-2.18%	109
Sep 5, 2024	32.09	32.09	32.09	32.09	32.09	-	-
Sep 4, 2024	32.09	32.09	32.09	32.09	32.09	-1.26%	300
Sep 3, 2024	32.50	32.50	32.50	32.50	32.50	-	100
Aug 30, 2024	32.50	32.50	32.50	32.50	32.50	-	-
Aug 29, 2024	32.50	32.50	32.50	32.50	32.50	-0.31%	300
Aug 28, 2024	32.60	32.60	32.60	32.60	32.60	-	-
Aug 27, 2024	32.60	32.60	32.60	32.60	32.60	1.37%	1,204
Aug 26, 2024	32.16	32.16	32.16	32.16	32.16	-	4,600
Aug 23, 2024	32.16	32.16	32.16	32.16	32.16	-	-
Aug 22, 2024	32.16	32.16	32.16	32.16	32.16	0.82%	100
Aug 21, 2024	31.90	31.90	31.90	31.90	31.90	-9.09%	487
Aug 20, 2024	35.09	35.09	35.09	35.09	35.09	2.45%	1,075
Aug 19, 2024	32.00	34.25	32.00	34.25	34.25	7.37%	4,000
Aug 16, 2024	31.90	31.90	31.90	31.90	31.90	-	37
Aug 15, 2024	31.48	31.90	31.48	31.90	31.90	3.74%	3,682
Aug 14, 2024	30.75	30.75	30.75	30.75	30.75	-	70,003
Aug 13, 2024	30.75	30.75	30.75	30.75	30.75	-	3,400
Aug 12, 2024	30.75	30.75	30.75	30.75	30.75	-	12,000
Aug 9, 2024	30.75	30.75	30.75	30.75	30.75	5.24%	5,440
Aug 8, 2024	29.22	29.22	29.22	29.22	29.22	-	63
Aug 7, 2024	29.22	29.22	29.22	29.22	29.22	-	5,200
Aug 6, 2024	29.22	29.22	29.22	29.22	29.22	-1.45%	400
Aug 5, 2024	29.65	29.65	29.65	29.65	29.65	-	12,001
Aug 2, 2024	29.65	29.65	29.65	29.65	29.65	-	-