Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2024	29.25	29.25	28.50	28.58	28.58	-8.04%	44,384
Jul 31, 2024	31.00	31.25	30.79	31.08	31.08	2.04%	93,848
Jul 30, 2024	30.20	30.50	30.20	30.46	30.46	-1.30%	54,101
Jul 29, 2024	30.50	30.95	30.01	30.86	30.86	1.55%	70,232
Jul 26, 2024	29.41	30.39	29.41	30.39	30.39	3.40%	42,795
Jul 25, 2024	28.84	29.39	28.84	29.39	29.39	3.60%	21,449
Jul 24, 2024	28.62	28.80	28.31	28.37	28.37	0.10%	37,356
Jul 23, 2024	28.28	28.39	28.28	28.34	28.34	0.50%	18,656
Jul 22, 2024	28.19	28.29	27.46	28.20	28.20	-0.32%	21,591
Jul 19, 2024	28.08	28.65	28.08	28.29	28.29	-0.11%	12,041
Jul 18, 2024	28.54	28.54	28.24	28.32	28.32	-0.14%	26,330
Jul 17, 2024	28.43	28.45	28.35	28.36	28.36	-0.07%	25,814
Jul 16, 2024	27.70	28.39	27.70	28.38	28.38	2.16%	24,118
Jul 15, 2024	27.49	27.91	27.49	27.78	27.78	-0.36%	16,956
Jul 12, 2024	27.00	27.95	27.00	27.88	27.88	-1.52%	51,750
Jul 11, 2024	28.25	28.50	28.25	28.31	28.31	0.46%	73,761
Jul 10, 2024	27.31	28.19	27.31	28.18	28.18	1.22%	70,041
Jul 9, 2024	27.56	28.84	27.56	27.84	27.84	1.13%	27,355
Jul 8, 2024	27.00	27.69	27.00	27.53	27.53	1.21%	26,038
Jul 5, 2024	27.75	27.75	27.01	27.20	27.20	-0.84%	25,308
Jul 3, 2024	27.22	27.53	27.22	27.43	27.43	-0.33%	27,166
Jul 2, 2024	27.00	27.53	27.00	27.52	27.52	1.29%	52,966