Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	29.68	29.89	29.68	29.75	29.75	-0.83%	43,296
Jun 6, 2025	29.95	30.00	29.91	30.00	30.00	0.79%	32,605
Jun 5, 2025	28.92	29.89	28.92	29.76	29.76	-0.09%	74,311
Jun 4, 2025	29.72	29.85	29.71	29.79	29.79	-0.50%	86,872
Jun 3, 2025	29.85	30.17	29.76	29.94	29.94	-1.35%	206,027
Jun 2, 2025	29.14	30.40	29.14	30.35	30.35	-0.72%	70,812
May 30, 2025	30.51	30.65	30.42	30.57	30.57	0.48%	38,701
May 29, 2025	30.99	30.99	30.32	30.43	30.43	0.78%	54,174
May 28, 2025	29.85	30.33	29.85	30.19	30.19	-0.98%	32,445
May 27, 2025	30.25	30.63	30.25	30.49	30.49	0.26%	54,237
May 23, 2025	29.21	30.49	29.21	30.41	30.41	0.15%	37,208
May 22, 2025	30.07	30.49	30.07	30.37	30.37	-0.89%	31,222
May 21, 2025	30.74	30.95	30.56	30.64	30.64	-0.69%	29,828
May 20, 2025	29.79	30.98	29.79	30.85	30.85	-0.46%	67,518
May 19, 2025	29.97	30.99	29.97	30.99	30.99	-0.44%	49,219
May 16, 2025	30.71	31.14	30.71	31.13	31.13	-1.02%	25,248
May 15, 2025	31.62	31.88	31.42	31.45	31.45	-1.35%	95,575
May 14, 2025	32.08	32.08	31.84	31.88	31.88	-1.02%	30,300
May 13, 2025	32.16	32.28	32.11	32.21	32.21	-0.22%	81,604
May 12, 2025	32.14	32.28	32.13	32.28	32.28	1.19%	50,339
May 9, 2025	32.00	32.07	31.69	31.90	31.90	1.59%	29,464
May 8, 2025	31.51	31.58	31.40	31.40	31.40	-0.22%	45,099
May 7, 2025	31.46	31.67	31.38	31.47	31.47	-0.19%	38,518
May 6, 2025	30.43	31.65	30.43	31.53	31.53	-0.16%	32,212
May 5, 2025	31.61	31.86	30.80	31.58	31.58	0.46%	33,942
May 2, 2025	31.77	31.99	31.36	31.44	31.44	2.23%	41,380
May 1, 2025	31.21	31.21	30.75	30.75	30.75	0.10%	60,366
Apr 30, 2025	31.00	31.00	29.73	30.72	30.72	-0.97%	36,868
Apr 29, 2025	30.90	31.07	30.84	31.02	31.02	0.49%	43,878
Apr 28, 2025	29.48	31.00	29.48	30.87	30.87	2.35%	75,908
Apr 25, 2025	29.20	30.36	29.20	30.16	30.16	2.24%	63,214
Apr 24, 2025	29.32	30.06	29.32	29.50	29.50	-1.67%	78,520
Apr 23, 2025	30.30	30.30	29.93	30.00	30.00	0.81%	57,575
Apr 22, 2025	29.26	30.08	29.26	29.76	29.76	1.56%	108,512
Apr 21, 2025	29.36	29.45	29.14	29.30	29.30	-2.20%	51,105
Apr 17, 2025	30.02	30.15	29.96	29.96	29.96	0.88%	62,813
Apr 16, 2025	28.57	29.92	28.57	29.70	29.70	-1.43%	61,646
Apr 15, 2025	29.52	30.32	29.52	30.13	30.13	1.21%	142,834
Apr 14, 2025	29.60	30.00	29.57	29.77	29.77	0.61%	144,640
Apr 11, 2025	29.02	29.59	28.90	29.59	29.59	2.81%	183,029
Apr 10, 2025	29.50	29.94	28.60	28.78	28.78	-1.71%	135,933
Apr 9, 2025	26.68	29.41	26.68	29.28	29.28	4.95%	307,056
Apr 8, 2025	29.41	29.41	27.64	27.90	27.90	0.69%	226,822
Apr 7, 2025	28.45	28.90	27.00	27.71	27.71	-3.11%	159,821
Apr 4, 2025	28.40	28.74	28.19	28.60	28.60	-3.70%	57,642
Apr 3, 2025	30.30	30.58	29.66	29.70	29.70	-5.05%	122,244
Apr 2, 2025	32.55	32.55	31.00	31.28	31.28	0.19%	39,466
Apr 1, 2025	31.21	31.40	31.15	31.22	31.22	0.13%	58,618
Mar 31, 2025	30.99	31.25	30.99	31.18	31.18	-1.30%	80,641
Mar 28, 2025	31.76	32.00	31.54	31.59	31.59	-1.58%	55,349