Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.00	31.00	30.33	30.43	30.43	-2.69%	65,683
Jan 29, 2026	30.15	31.27	30.13	31.27	31.27	7.13%	75,007
Jan 28, 2026	28.98	29.30	28.98	29.19	29.19	-0.55%	71,801
Jan 27, 2026	29.37	29.50	29.29	29.35	29.35	0.72%	68,082
Jan 26, 2026	29.60	29.80	29.09	29.14	29.14	-1.19%	61,700
Jan 23, 2026	29.09	29.54	29.06	29.49	29.49	-0.47%	65,825
Jan 22, 2026	29.63	29.67	29.56	29.63	29.63	0.47%	76,073
Jan 21, 2026	28.40	29.65	28.40	29.49	29.49	0.55%	79,057
Jan 20, 2026	29.64	29.87	29.29	29.33	29.33	-1.87%	61,373
Jan 16, 2026	31.11	31.11	29.84	29.89	29.89	-1.22%	213,976
Jan 15, 2026	29.60	30.44	29.60	30.26	30.26	-0.33%	48,293
Jan 14, 2026	30.25	30.39	30.25	30.36	30.36	1.74%	40,914
Jan 13, 2026	29.93	29.93	29.80	29.84	29.84	-1.58%	58,039
Jan 12, 2026	30.25	30.48	30.25	30.32	30.32	0.76%	46,014
Jan 9, 2026	29.91	30.19	29.90	30.09	30.09	0.43%	39,009
Jan 8, 2026	30.85	30.85	29.82	29.96	29.96	0.54%	39,163
Jan 7, 2026	30.03	30.08	29.71	29.80	29.80	-1.26%	56,203
Jan 6, 2026	29.45	31.38	29.45	30.18	30.18	-0.76%	37,248
Jan 5, 2026	30.02	30.41	30.02	30.41	30.41	2.88%	37,466
Jan 2, 2026	29.69	29.92	29.48	29.56	29.56	0.03%	47,016
Dec 31, 2025	29.41	29.82	29.41	29.55	29.55	-0.27%	112,388
Dec 30, 2025	29.51	29.67	29.51	29.63	29.63	-2.40%	49,679
Dec 29, 2025	29.78	30.45	29.02	30.36	30.36	-0.39%	37,931
Dec 26, 2025	30.43	30.59	30.43	30.48	30.48	0.16%	27,988
Dec 24, 2025	29.30	30.53	29.30	30.43	30.43	-0.07%	12,241
Dec 23, 2025	31.50	31.50	30.33	30.45	30.45	0.53%	33,989
Dec 22, 2025	30.70	30.70	30.10	30.29	30.29	1.58%	39,857
Dec 19, 2025	30.73	30.73	29.79	29.82	29.82	-0.53%	32,486
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