Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	29.20	30.36	29.20	30.16	30.16	2.24%	63,214
Apr 24, 2025	29.32	30.06	29.32	29.50	29.50	-1.67%	78,520
Apr 23, 2025	30.30	30.30	29.93	30.00	30.00	0.81%	57,575
Apr 22, 2025	29.26	30.08	29.26	29.76	29.76	1.56%	108,512
Apr 21, 2025	29.36	29.45	29.14	29.30	29.30	-2.20%	51,105
Apr 17, 2025	30.02	30.15	29.96	29.96	29.96	0.88%	62,813
Apr 16, 2025	28.57	29.92	28.57	29.70	29.70	-1.43%	61,646
Apr 15, 2025	29.52	30.32	29.52	30.13	30.13	1.21%	142,834
Apr 14, 2025	29.60	30.00	29.57	29.77	29.77	0.61%	144,640
Apr 11, 2025	29.02	29.59	28.90	29.59	29.59	2.81%	183,029
Apr 10, 2025	29.50	29.94	28.60	28.78	28.78	-1.71%	135,933
Apr 9, 2025	26.68	29.41	26.68	29.28	29.28	4.95%	307,056
Apr 8, 2025	29.41	29.41	27.64	27.90	27.90	0.69%	226,822
Apr 7, 2025	28.45	28.90	27.00	27.71	27.71	-3.11%	159,821
Apr 4, 2025	28.40	28.74	28.19	28.60	28.60	-3.70%	57,642
Apr 3, 2025	30.30	30.58	29.66	29.70	29.70	-5.05%	122,244
Apr 2, 2025	32.55	32.55	31.00	31.28	31.28	0.19%	39,466
Apr 1, 2025	31.21	31.40	31.15	31.22	31.22	0.13%	58,618
Mar 31, 2025	30.99	31.25	30.99	31.18	31.18	-1.30%	80,641
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