Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.55	28.92	28.55	28.92	-	1.51%	1,797
Jul 31, 2025	28.61	28.61	28.32	28.49	28.49	-0.59%	84,714
Jul 30, 2025	28.90	28.90	28.61	28.66	28.66	2.47%	91,646
Jul 29, 2025	28.25	28.28	27.96	27.97	27.97	2.42%	111,121
Jul 28, 2025	27.00	27.60	27.00	27.31	27.31	-0.11%	88,569
Jul 25, 2025	26.25	27.35	26.25	27.34	27.34	-2.04%	62,690
Jul 24, 2025	28.63	28.63	27.60	27.91	27.91	-2.07%	99,291
Jul 23, 2025	27.20	28.67	27.20	28.50	28.50	6.07%	65,799
Jul 22, 2025	27.05	27.05	26.81	26.87	26.87	-0.70%	91,088
Jul 21, 2025	26.50	27.15	26.50	27.06	27.06	1.05%	92,666
Jul 18, 2025	26.90	26.90	26.76	26.78	26.78	-1.44%	149,986
Jul 17, 2025	27.13	27.19	27.05	27.17	27.17	0.70%	91,440
Jul 16, 2025	27.07	27.07	26.72	26.98	26.98	0.52%	80,877
Jul 15, 2025	27.50	27.50	26.84	26.84	26.84	-1.43%	99,646
Jul 14, 2025	28.14	28.14	27.08	27.23	27.23	-0.42%	92,039
Jul 11, 2025	27.37	27.37	27.25	27.35	27.35	-0.85%	59,964
Jul 10, 2025	27.44	27.58	27.38	27.58	27.58	-2.06%	77,911
Jul 9, 2025	29.15	29.15	28.00	28.16	28.16	1.04%	121,328
Jul 8, 2025	27.17	27.89	27.17	27.87	27.87	-0.21%	77,227
Jul 7, 2025	28.11	28.12	27.80	27.93	27.93	-3.16%	202,487
Jul 3, 2025	28.94	28.94	28.84	28.84	28.84	0.56%	30,935
Jul 2, 2025	28.50	28.97	27.67	28.68	28.68	0.88%	48,386
Jul 1, 2025	28.85	28.85	28.30	28.43	28.43	-2.03%	60,967
Jun 30, 2025	29.05	29.18	28.88	29.02	29.02	-0.65%	125,989
Jun 27, 2025	27.88	29.33	27.88	29.21	29.21	0.27%	74,992
Jun 26, 2025	28.93	29.23	28.93	29.13	29.13	0.90%	90,154
Jun 25, 2025	28.93	29.09	28.84	28.87	28.87	-0.64%	48,792
Jun 24, 2025	29.03	29.11	28.73	29.06	29.06	1.17%	75,357
Jun 23, 2025	27.33	28.84	27.33	28.72	28.72	-0.52%	142,635
Jun 20, 2025	27.85	29.01	27.85	28.87	28.87	-1.64%	59,629
Jun 18, 2025	29.30	29.53	29.30	29.35	29.35	0.82%	56,766
Jun 17, 2025	28.90	29.26	28.90	29.11	29.11	-0.61%	63,193
Jun 16, 2025	29.82	29.82	29.27	29.29	29.29	-0.82%	135,449
Jun 13, 2025	29.37	29.59	29.27	29.53	29.53	-1.60%	177,587
Jun 12, 2025	29.98	30.02	29.92	30.01	30.01	0.20%	82,518
Jun 11, 2025	30.00	30.16	29.94	29.95	29.95	0.13%	39,379
Jun 10, 2025	28.73	29.98	28.73	29.91	29.91	0.54%	43,372
Jun 9, 2025	29.68	29.89	29.68	29.75	29.75	-0.83%	44,447
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