Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	31.40	32.64	31.40	32.58	32.58	2.71%	39,280
Feb 11, 2025	31.78	31.84	31.71	31.72	31.72	-0.25%	32,565
Feb 10, 2025	31.00	32.09	31.00	31.80	31.80	1.54%	39,337
Feb 7, 2025	31.00	31.49	31.00	31.32	31.32	-2.77%	68,408
Feb 6, 2025	32.17	32.41	32.03	32.21	32.21	-1.29%	30,859
Feb 5, 2025	32.33	32.72	32.17	32.63	32.63	-0.79%	77,147
Feb 4, 2025	32.10	32.97	32.10	32.89	32.89	3.30%	36,405
Feb 3, 2025	32.58	32.58	31.83	31.84	31.84	-1.27%	38,802
Jan 31, 2025	33.30	33.30	32.21	32.25	32.25	-4.30%	22,614
Jan 30, 2025	33.43	33.70	33.43	33.70	33.70	5.78%	39,823
Jan 29, 2025	31.92	32.00	31.84	31.86	31.86	-0.53%	20,975
Jan 28, 2025	31.75	32.03	31.55	32.03	32.03	1.04%	57,900
Jan 27, 2025	33.03	33.03	31.70	31.70	31.70	-0.92%	54,766
Jan 24, 2025	30.94	32.08	30.94	32.00	32.00	1.28%	44,906
Jan 23, 2025	31.00	31.66	31.00	31.59	31.59	0.86%	30,823
Jan 22, 2025	30.85	31.46	30.85	31.32	31.32	-0.92%	58,535
Jan 21, 2025	31.57	31.68	31.50	31.61	31.61	0.50%	59,887
Jan 17, 2025	32.29	32.29	31.43	31.45	31.45	-0.21%	19,322
Jan 16, 2025	31.56	31.68	31.47	31.52	31.52	-0.16%	24,871
Jan 15, 2025	31.53	31.60	31.40	31.57	31.57	0.73%	41,044
Jan 14, 2025	32.23	32.23	31.25	31.34	31.34	0.29%	50,586
Jan 13, 2025	31.12	31.26	30.07	31.25	31.25	-0.13%	38,281
Jan 10, 2025	30.87	31.56	30.87	31.29	31.29	-2.04%	36,344
Jan 8, 2025	31.76	31.94	31.74	31.94	31.94	0.44%	40,957
Jan 7, 2025	31.73	32.17	31.73	31.80	31.80	-1.10%	46,419
Jan 6, 2025	32.14	32.20	32.11	32.16	32.16	-1.24%	72,284
Jan 3, 2025	32.98	32.98	32.31	32.56	32.56	0.90%	79,317
Jan 2, 2025	32.45	32.51	32.25	32.27	32.27	-0.87%	84,906
Dec 31, 2024	33.00	33.00	32.45	32.55	32.55	0.01%	13,976
Dec 30, 2024	31.93	32.74	31.93	32.55	32.55	-0.40%	41,757
Dec 27, 2024	33.00	33.21	32.13	32.68	32.68	-0.58%	24,754
Dec 26, 2024	31.83	33.01	31.83	32.87	32.87	-0.81%	27,417
Dec 24, 2024	32.46	33.17	32.42	33.14	33.14	0.33%	12,156
Dec 23, 2024	32.92	33.09	32.73	33.03	33.03	0.30%	49,841
Dec 20, 2024	32.84	33.23	32.83	32.93	32.93	1.07%	48,493
Dec 19, 2024	32.13	32.77	32.13	32.58	32.58	1.27%	33,104
Dec 18, 2024	32.98	32.98	32.15	32.17	32.17	-1.17%	20,443
Dec 17, 2024	33.45	33.45	32.48	32.55	32.55	-0.73%	27,508
Dec 16, 2024	32.76	32.82	32.73	32.79	32.79	0.24%	26,958
Dec 13, 2024	32.78	32.82	32.69	32.71	32.71	-1.18%	17,934
Dec 12, 2024	32.75	33.26	32.75	33.10	33.10	-	32,318
Dec 11, 2024	33.06	33.25	33.04	33.10	33.10	0.36%	38,018
Dec 10, 2024	33.21	33.21	32.81	32.98	32.98	-0.48%	42,314
Dec 9, 2024	33.50	33.50	33.12	33.14	33.14	-0.21%	23,523
Dec 6, 2024	32.89	33.26	32.89	33.21	33.21	1.13%	51,840
Dec 5, 2024	32.93	32.96	32.84	32.84	32.84	1.23%	41,363
Dec 4, 2024	32.40	32.54	32.40	32.44	32.44	-1.96%	26,194
Dec 3, 2024	33.12	33.20	33.02	33.09	33.09	1.07%	43,591
Dec 2, 2024	32.63	32.80	32.63	32.74	32.74	0.52%	257,908
Nov 29, 2024	32.50	32.69	32.38	32.57	32.57	0.06%	38,964
Nov 27, 2024	32.67	33.00	32.55	32.55	32.55	0.34%	18,653
Nov 26, 2024	32.53	32.62	32.31	32.44	32.44	-1.07%	18,193
Nov 25, 2024	32.30	32.87	32.30	32.79	32.79	0.12%	38,914
Nov 22, 2024	32.70	32.78	32.62	32.75	32.75	1.17%	20,036
Nov 21, 2024	31.80	32.45	31.80	32.37	32.37	1.00%	33,389
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