Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	32.92	33.09	32.73	33.03	33.03	0.30%	49,841
Dec 20, 2024	32.84	33.23	32.83	32.93	32.93	1.07%	48,493
Dec 19, 2024	32.13	32.77	32.13	32.58	32.58	1.27%	33,104
Dec 18, 2024	32.98	32.98	32.15	32.17	32.17	-1.17%	20,443
Dec 17, 2024	33.45	33.45	32.48	32.55	32.55	-0.73%	27,508
Dec 16, 2024	32.76	32.82	32.73	32.79	32.79	0.24%	26,958
Dec 13, 2024	32.78	32.82	32.69	32.71	32.71	-1.18%	17,934
Dec 12, 2024	32.75	33.26	32.75	33.10	33.10	-	32,318
Dec 11, 2024	33.06	33.25	33.04	33.10	33.10	0.36%	38,018
Dec 10, 2024	33.21	33.21	32.81	32.98	32.98	-0.48%	42,314
Dec 9, 2024	33.50	33.50	33.12	33.14	33.14	-0.21%	23,523
Dec 6, 2024	32.89	33.26	32.89	33.21	33.21	1.13%	51,840
Dec 5, 2024	32.93	32.96	32.84	32.84	32.84	1.23%	41,363
Dec 4, 2024	32.40	32.54	32.40	32.44	32.44	-1.96%	26,194
Dec 3, 2024	33.12	33.20	33.02	33.09	33.09	1.07%	43,591
Dec 2, 2024	32.63	32.80	32.63	32.74	32.74	0.52%	257,908
Nov 29, 2024	32.50	32.69	32.38	32.57	32.57	0.06%	38,964
Nov 27, 2024	32.67	33.00	32.55	32.55	32.55	0.34%	18,653
Nov 26, 2024	32.53	32.62	32.31	32.44	32.44	-1.07%	18,193
Nov 25, 2024	32.30	32.87	32.30	32.79	32.79	0.12%	38,914
Nov 22, 2024	32.70	32.78	32.62	32.75	32.75	1.17%	20,036
Nov 21, 2024	31.80	32.45	31.80	32.37	32.37	1.00%	33,389
Nov 20, 2024	32.01	32.11	31.95	32.05	32.05	-1.11%	35,230
Nov 19, 2024	32.39	32.54	32.38	32.41	32.41	0.31%	37,202
Nov 18, 2024	32.01	33.39	32.01	32.31	32.31	0.12%	26,262
Nov 15, 2024	32.27	32.33	32.19	32.27	32.27	-1.07%	27,707
Nov 14, 2024	32.21	32.74	32.21	32.62	32.62	1.84%	19,668
Nov 13, 2024	31.11	32.07	31.11	32.03	32.03	-0.53%	19,270
Nov 12, 2024	32.73	32.88	32.12	32.20	32.20	-2.31%	33,201
Nov 11, 2024	32.71	32.97	32.71	32.96	32.96	0.58%	25,906
Nov 8, 2024	32.84	32.84	32.73	32.77	32.77	-1.34%	18,699
Nov 7, 2024	31.70	33.23	31.69	33.21	33.21	1.48%	21,046
Nov 6, 2024	32.58	32.73	32.46	32.73	32.73	-0.61%	16,933
Nov 5, 2024	32.31	33.03	32.31	32.93	32.93	1.92%	37,567
Nov 4, 2024	32.11	32.60	32.11	32.31	32.31	-0.22%	57,518
Nov 1, 2024	31.05	32.44	31.05	32.38	32.38	0.59%	21,214
Oct 31, 2024	33.65	33.65	32.06	32.19	32.19	-2.81%	24,554
Oct 30, 2024	33.02	33.37	33.02	33.12	33.12	0.21%	56,483
Oct 29, 2024	34.31	34.31	32.98	33.05	33.05	0.55%	25,991
Oct 28, 2024	32.04	33.22	32.04	32.87	32.87	0.95%	35,386
Oct 25, 2024	32.35	32.82	32.35	32.56	32.56	0.84%	25,709
Oct 24, 2024	32.55	33.00	32.03	32.29	32.29	-0.58%	23,006
Oct 23, 2024	31.40	32.60	31.40	32.48	32.48	-2.23%	31,887
Oct 22, 2024	33.34	33.34	33.16	33.22	33.22	-0.33%	22,657
Oct 21, 2024	32.20	33.74	32.20	33.33	33.33	-1.42%	24,043
Oct 18, 2024	33.71	33.83	33.71	33.81	33.81	0.24%	13,541
Oct 17, 2024	33.92	33.95	33.73	33.73	33.73	-1.03%	35,940
Oct 16, 2024	33.87	34.15	33.87	34.08	34.08	1.04%	20,513
Oct 15, 2024	34.21	34.35	33.70	33.73	33.73	-0.74%	32,576
Oct 14, 2024	32.66	33.99	32.66	33.98	33.98	-0.03%	10,851
Oct 11, 2024	33.88	33.99	33.87	33.99	33.99	-0.67%	30,378
Oct 10, 2024	35.52	35.52	33.99	34.22	34.22	0.65%	35,838
Oct 9, 2024	33.70	34.00	33.70	34.00	34.00	0.89%	19,176
Oct 8, 2024	33.60	33.76	33.60	33.70	33.70	2.84%	39,363
Oct 7, 2024	33.45	33.50	32.72	32.77	32.77	-1.27%	30,476
Oct 4, 2024	32.94	33.20	32.94	33.19	33.19	1.47%	15,967
Oct 3, 2024	32.64	32.75	32.60	32.71	32.71	0.03%	42,054
Oct 2, 2024	33.28	33.40	32.60	32.70	32.70	-0.86%	24,854
Oct 1, 2024	32.05	33.17	32.05	32.99	32.99	0.26%	46,103
Sep 30, 2024	34.00	34.00	32.76	32.90	32.90	-0.81%	19,289
Sep 27, 2024	34.50	34.51	33.15	33.17	33.17	-2.47%	32,054
Sep 26, 2024	34.88	34.88	33.84	34.01	34.01	2.90%	16,205
Sep 25, 2024	32.13	33.16	32.13	33.05	33.05	-0.90%	24,057
Sep 24, 2024	33.36	33.54	33.27	33.35	33.35	0.14%	18,299
Sep 23, 2024	33.16	33.34	33.07	33.31	33.31	0.56%	19,253
Sep 20, 2024	33.12	33.12	32.78	33.12	33.12	-1.25%	52,322
Sep 19, 2024	33.63	33.64	33.32	33.54	33.54	2.38%	25,450
Sep 18, 2024	32.97	33.20	32.76	32.76	32.76	-2.73%	45,479
Sep 17, 2024	33.61	33.77	33.51	33.68	33.68	0.33%	27,928
Sep 16, 2024	33.47	33.63	33.46	33.57	33.57	0.33%	22,183
Sep 13, 2024	33.65	33.92	33.39	33.46	33.46	-2.48%	22,888
Sep 12, 2024	33.98	34.31	33.98	34.31	34.31	0.23%	27,525
Sep 11, 2024	33.78	34.23	33.64	34.23	34.23	1.27%	36,649
Sep 10, 2024	32.61	33.88	32.61	33.80	33.80	-0.21%	29,882
Sep 9, 2024	33.15	34.10	32.90	33.87	33.87	2.17%	42,372
Sep 6, 2024	33.83	33.83	33.14	33.15	33.15	-2.70%	61,999
Sep 5, 2024	34.32	34.32	33.84	34.07	34.07	-0.73%	281,144
Sep 4, 2024	34.64	34.64	34.14	34.32	34.32	0.12%	43,082
Sep 3, 2024	35.30	35.30	33.65	34.28	34.28	-0.20%	46,481
Aug 30, 2024	34.75	34.97	33.71	34.35	34.35	-0.52%	121,436
Aug 29, 2024	34.25	34.94	33.50	34.53	34.53	0.22%	97,850
Aug 28, 2024	35.10	35.11	34.36	34.45	34.45	-0.25%	20,630
Aug 27, 2024	34.51	35.17	34.39	34.54	34.54	0.20%	32,048
Aug 26, 2024	33.65	34.70	33.65	34.47	34.47	-1.77%	41,639
Aug 23, 2024	34.70	35.10	34.45	35.09	35.09	2.75%	42,574
Aug 22, 2024	33.23	34.59	33.23	34.15	34.15	-0.61%	28,664
Aug 21, 2024	33.91	34.49	33.55	34.36	34.36	4.85%	65,783
Aug 20, 2024	32.83	32.87	32.71	32.77	32.77	0.31%	26,771
Aug 19, 2024	32.44	32.86	32.44	32.67	32.67	3.55%	56,610
Aug 16, 2024	31.00	31.64	31.00	31.55	31.55	-1.28%	34,989
Aug 15, 2024	31.50	32.00	31.50	31.96	31.96	1.14%	34,227
Aug 14, 2024	31.59	31.66	31.45	31.60	31.60	0.37%	66,652
Aug 13, 2024	30.90	31.50	30.29	31.49	31.49	1.93%	59,064
Aug 12, 2024	29.65	31.05	29.65	30.89	30.89	0.26%	80,441
Aug 9, 2024	29.69	30.94	29.69	30.81	30.81	0.88%	71,909
Aug 8, 2024	29.75	30.64	29.75	30.54	30.54	3.70%	67,814
Aug 7, 2024	29.38	30.13	29.38	29.45	29.45	4.58%	144,963
Aug 6, 2024	27.05	28.25	27.05	28.16	28.16	1.66%	215,555
Aug 5, 2024	25.91	27.79	25.91	27.70	27.70	-0.97%	84,442
Aug 2, 2024	28.50	28.50	27.28	27.97	27.97	-2.13%	36,689