Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.82	29.87	29.82	29.85	-	-0.43%	1,122
Dec 18, 2025	30.00	30.13	29.82	29.98	29.98	0.71%	63,200
Dec 17, 2025	29.55	30.21	29.55	29.77	29.77	-2.71%	82,149
Dec 16, 2025	30.78	30.80	30.58	30.60	30.60	-1.39%	111,317
Dec 15, 2025	30.89	31.12	30.83	31.03	31.03	1.64%	114,091
Dec 12, 2025	30.59	30.61	30.30	30.53	30.53	0.43%	38,926
Dec 11, 2025	30.47	30.47	30.26	30.40	30.40	-0.10%	58,011
Dec 10, 2025	30.00	30.54	30.00	30.43	30.43	2.25%	40,548
Dec 9, 2025	30.00	30.00	29.76	29.76	29.76	1.60%	51,850
Dec 8, 2025	29.29	29.42	29.27	29.29	29.29	-	37,060
Dec 5, 2025	29.35	29.38	29.22	29.29	29.29	-1.48%	38,768
Dec 4, 2025	29.95	29.95	29.71	29.73	29.73	0.64%	51,884
Dec 3, 2025	29.32	29.65	29.25	29.54	29.54	-	53,902
Dec 2, 2025	29.46	29.74	29.46	29.54	29.54	1.27%	176,648
Dec 1, 2025	28.01	29.20	28.01	29.17	29.17	-0.82%	60,578
Nov 28, 2025	29.41	29.41	29.22	29.41	29.41	-0.03%	15,048
Nov 26, 2025	29.32	29.47	29.28	29.42	29.42	1.66%	26,965
Nov 25, 2025	28.20	29.90	28.20	28.94	28.94	0.28%	59,106
Nov 24, 2025	28.70	29.02	28.70	28.86	28.86	0.03%	57,664
Nov 21, 2025	28.50	28.95	28.35	28.85	28.85	3.60%	99,496
Nov 20, 2025	28.25	28.33	27.81	27.85	27.85	-1.39%	67,695
Nov 19, 2025	28.30	28.31	28.15	28.24	28.24	-0.39%	44,606
Nov 18, 2025	28.25	28.38	28.13	28.35	28.35	-1.87%	85,699
Nov 17, 2025	28.89	29.15	28.75	28.89	28.89	-1.50%	36,646
Nov 14, 2025	28.13	29.78	28.13	29.33	29.33	2.62%	35,677
Nov 13, 2025	28.75	28.81	28.56	28.58	28.58	-1.07%	35,430
Nov 12, 2025	28.82	28.92	28.82	28.89	28.89	0.10%	30,155
Nov 11, 2025	28.47	28.91	28.47	28.86	28.86	-0.55%	94,119
Nov 10, 2025	29.79	29.79	28.82	29.02	29.02	1.19%	67,710
Nov 7, 2025	27.60	28.71	27.60	28.68	28.68	2.14%	58,513
Nov 6, 2025	28.41	28.41	28.02	28.08	28.08	-2.30%	82,437
Nov 5, 2025	28.55	28.80	28.55	28.74	28.74	0.24%	53,980
Nov 4, 2025	29.79	29.79	28.55	28.67	28.67	-0.07%	145,106
Nov 3, 2025	28.70	28.84	28.66	28.69	28.69	-	45,171
Oct 31, 2025	29.87	29.87	28.53	28.69	28.69	-0.10%	52,776
Oct 30, 2025	28.66	28.91	28.42	28.72	28.72	0.53%	52,009
Oct 29, 2025	28.74	28.77	28.40	28.57	28.57	-1.82%	24,361
Oct 28, 2025	30.06	30.06	28.90	29.10	29.10	-1.44%	52,065
Oct 27, 2025	29.69	29.81	29.50	29.53	29.53	-0.82%	54,354
Oct 24, 2025	29.99	30.06	29.77	29.77	29.77	0.20%	28,968
Oct 23, 2025	29.68	29.73	29.60	29.71	29.71	-0.13%	20,077
Oct 22, 2025	29.98	29.98	29.72	29.75	29.75	0.16%	37,550
Oct 21, 2025	29.83	29.83	29.64	29.70	29.70	-1.03%	38,496
Oct 20, 2025	30.00	30.11	30.00	30.01	30.01	1.59%	25,282
Oct 17, 2025	29.97	29.97	29.25	29.54	29.54	0.54%	58,548
Oct 16, 2025	29.46	29.52	29.29	29.38	29.38	0.27%	57,799
Oct 15, 2025	30.30	30.30	29.11	29.30	29.30	1.81%	49,252
Oct 14, 2025	28.64	28.95	28.64	28.78	28.78	0.98%	89,078
Oct 13, 2025	28.47	28.65	28.33	28.50	28.50	0.88%	77,851
Oct 10, 2025	28.71	28.83	28.24	28.25	28.25	-3.72%	37,096