Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	30.99	31.24	30.99	31.16	-	-1.37%	2,498
Mar 28, 2025	31.76	32.00	31.54	31.59	31.59	-1.58%	55,349
Mar 27, 2025	32.23	32.27	32.05	32.10	32.10	0.18%	63,951
Mar 26, 2025	32.20	32.26	32.03	32.04	32.04	-1.42%	24,445
Mar 25, 2025	32.07	32.62	32.07	32.50	32.50	1.21%	39,232
Mar 24, 2025	32.12	32.13	31.98	32.11	32.11	-1.17%	47,722
Mar 21, 2025	32.98	32.98	32.44	32.49	32.49	-1.10%	44,001
Mar 20, 2025	33.11	33.11	32.68	32.85	32.85	-0.51%	25,744
Mar 19, 2025	34.00	34.00	32.86	33.02	33.02	0.58%	41,812
Mar 18, 2025	33.00	33.00	32.68	32.83	32.83	-1.11%	27,233
Mar 17, 2025	32.97	33.23	32.97	33.20	33.20	0.24%	53,033
Mar 14, 2025	33.49	33.49	32.95	33.12	33.12	0.76%	38,495
Mar 13, 2025	32.61	32.89	32.61	32.87	32.87	1.92%	47,235
Mar 12, 2025	32.13	32.25	32.00	32.25	32.25	-0.19%	36,745
Mar 11, 2025	32.31	32.40	32.16	32.31	32.31	0.31%	45,964
Mar 10, 2025	32.15	32.44	32.11	32.21	32.21	-4.17%	22,771
Mar 7, 2025	34.64	34.64	33.28	33.61	33.61	-1.98%	35,548
Mar 6, 2025	34.61	34.61	34.29	34.29	34.29	-0.17%	32,297
Mar 5, 2025	34.48	34.48	34.10	34.35	34.35	0.73%	46,542
Mar 4, 2025	33.85	34.36	33.09	34.10	34.10	-0.73%	180,981
Mar 3, 2025	33.50	34.69	33.45	34.35	34.35	1.39%	55,356
Feb 28, 2025	32.36	33.88	32.36	33.88	33.88	-0.06%	49,732
Feb 27, 2025	34.23	34.27	33.90	33.90	33.90	-1.31%	17,562
Feb 26, 2025	33.82	34.47	33.82	34.35	34.35	-0.23%	25,882
Feb 25, 2025	34.13	34.50	34.13	34.43	34.43	1.53%	50,340
Feb 24, 2025	33.89	34.08	33.80	33.91	33.91	-0.44%	99,476
Feb 21, 2025	34.26	34.26	34.00	34.06	34.06	-0.29%	21,673
Feb 20, 2025	33.98	34.16	33.97	34.16	34.16	0.23%	89,655
Feb 19, 2025	33.80	34.12	33.80	34.08	34.08	0.35%	82,292
Feb 18, 2025	33.35	34.07	33.35	33.96	33.96	-0.12%	230,224
Feb 14, 2025	33.75	34.06	33.46	34.00	34.00	0.79%	31,566
Feb 13, 2025	33.12	33.75	33.12	33.73	33.73	3.54%	34,711
Feb 12, 2025	31.40	32.64	31.40	32.58	32.58	2.71%	39,280
Feb 11, 2025	31.78	31.84	31.71	31.72	31.72	-0.25%	32,565
Feb 10, 2025	31.00	32.09	31.00	31.80	31.80	1.54%	39,337
Feb 7, 2025	31.00	31.49	31.00	31.32	31.32	-2.77%	68,408
Feb 6, 2025	32.17	32.41	32.03	32.21	32.21	-1.29%	30,859
Feb 5, 2025	32.33	32.72	32.17	32.63	32.63	-0.79%	77,147
Feb 4, 2025	32.10	32.97	32.10	32.89	32.89	3.30%	36,405
Feb 3, 2025	32.58	32.58	31.83	31.84	31.84	-1.27%	38,802
Jan 31, 2025	33.30	33.30	32.21	32.25	32.25	-4.30%	22,614
Jan 30, 2025	33.43	33.70	33.43	33.70	33.70	5.78%	39,823
Jan 29, 2025	31.92	32.00	31.84	31.86	31.86	-0.53%	20,975
Jan 28, 2025	31.75	32.03	31.55	32.03	32.03	1.04%	57,900
Jan 27, 2025	33.03	33.03	31.70	31.70	31.70	-0.92%	54,766
Jan 24, 2025	30.94	32.08	30.94	32.00	32.00	1.28%	44,906
Jan 23, 2025	31.00	31.66	31.00	31.59	31.59	0.86%	30,823
Jan 22, 2025	30.85	31.46	30.85	31.32	31.32	-0.92%	58,535
Jan 21, 2025	31.57	31.68	31.50	31.61	31.61	0.50%	59,887
Jan 17, 2025	32.29	32.29	31.43	31.45	31.45	-0.21%	19,322