Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

101.39 +0.66 (+0.65%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 118.54 120.67 118.43 119.92 850,951 +0.54(+0.45%)
Jul 29, 2021 118.73 119.88 118.56 119.38 986,137 +0.24(+0.20%)
Jul 28, 2021 119.85 120.62 118.73 119.14 678,028 -0.71(-0.59%)
Jul 27, 2021 119.49 120.49 118.75 119.85 969,744 +0.63(+0.53%)
Jul 26, 2021 119.54 120.00 118.34 119.22 563,398 -0.32(-0.27%)
Jul 23, 2021 117.42 120.67 116.56 119.54 1,108,867 +2.58(+2.21%)
Jul 22, 2021 117.87 119.56 116.72 116.96 1,780,156 -0.66(-0.56%)
Jul 21, 2021 117.51 117.94 116.14 117.62 600,534 +0.08(+0.07%)
Jul 20, 2021 117.98 118.58 117.48 117.54 1,394,272 +0.27(+0.23%)
Jul 19, 2021 116.48 117.72 116.17 117.27 784,406 +0.24(+0.21%)
Jul 16, 2021 116.87 117.84 116.40 117.03 718,977 +0.58(+0.50%)
Jul 15, 2021 116.01 116.79 115.45 116.45 861,821 +0.44(+0.38%)
Jul 14, 2021 115.64 116.83 115.30 116.01 703,099 +0.87(+0.76%)
Jul 13, 2021 115.31 116.69 115.02 115.14 936,632 -0.41(-0.35%)
Jul 12, 2021 117.78 118.25 115.29 115.55 1,127,818 -2.35(-1.99%)
Jul 09, 2021 117.92 118.10 116.72 117.90 1,000,625 +0.18(+0.15%)
Jul 08, 2021 116.82 118.23 116.16 117.72 1,016,288 -0.20(-0.17%)
Jul 07, 2021 117.68 118.17 115.25 117.92 1,578,591 +0.73(+0.62%)
Jul 06, 2021 117.97 118.62 116.53 117.19 1,086,913 -0.85(-0.72%)
Jul 02, 2021 117.58 118.23 117.56 118.04 640,247 +0.96(+0.82%)
Jul 01, 2021 116.82 117.56 116.63 117.08 839,337 +0.48(+0.41%)
Jun 30, 2021 117.65 117.81 116.36 116.60 957,728 -0.83(-0.71%)
Jun 29, 2021 117.05 118.00 116.39 117.43 820,968 +0.46(+0.39%)
Jun 28, 2021 117.44 117.68 116.47 116.97 758,835 +0.02(+0.02%)
Jun 25, 2021 115.71 118.22 115.24 116.95 4,032,621 +1.12(+0.97%)
Jun 24, 2021 116.81 116.89 115.69 115.83 784,220 -0.13(-0.11%)
Jun 23, 2021 116.20 116.23 114.95 115.96 636,715 -0.02(-0.02%)
Jun 22, 2021 116.13 116.34 115.25 115.98 865,530 +0.16(+0.14%)
Jun 21, 2021 115.33 116.07 114.62 115.82 1,329,049 +1.19(+1.04%)
Jun 18, 2021 116.41 116.56 114.48 114.63 2,875,712 -2.15(-1.84%)
Jun 17, 2021 116.82 117.04 115.72 116.78 976,264 +0.09(+0.08%)
Jun 16, 2021 117.96 118.70 115.98 116.69 1,224,539 -1.49(-1.26%)
Jun 15, 2021 118.65 118.71 117.57 118.18 919,698 +0.18(+0.15%)
Jun 14, 2021 118.07 118.07 117.02 118.00 925,063 -0.45(-0.38%)
Jun 11, 2021 119.30 119.30 117.76 118.45 574,181 -0.63(-0.53%)
Jun 10, 2021 117.70 119.18 117.40 119.08 1,054,835 +1.29(+1.10%)
Jun 09, 2021 117.75 118.49 117.50 117.79 732,885 +0.49(+0.42%)
Jun 08, 2021 117.29 117.59 116.66 117.30 1,125,980 +1.35(+1.16%)
Jun 07, 2021 116.27 116.41 115.21 115.95 903,940 -0.18(-0.15%)
Jun 04, 2021 114.90 116.63 114.83 116.13 894,275 +1.57(+1.37%)
Jun 03, 2021 114.51 115.21 113.51 114.56 829,358 -0.35(-0.30%)
Jun 02, 2021 113.67 115.19 113.57 114.91 937,003 +1.06(+0.93%)
Jun 01, 2021 114.08 114.47 113.21 113.85 791,371 -0.36(-0.32%)
May 28, 2021 114.96 115.53 114.04 114.21 1,044,488 -0.48(-0.42%)
May 27, 2021 114.79 115.78 114.00 114.69 1,477,249 +0.13(+0.11%)
May 26, 2021 114.72 115.63 114.38 114.56 788,398 -0.60(-0.52%)
May 25, 2021 115.13 115.47 114.06 115.16 1,187,061 +0.79(+0.69%)
May 24, 2021 113.53 115.21 113.53 114.37 1,162,955 +0.84(+0.74%)
May 21, 2021 113.20 114.89 113.20 113.53 2,192,162 +0.06(+0.05%)
May 20, 2021 113.70 114.78 113.23 113.47 979,195 +0.53(+0.47%)
May 19, 2021 111.43 113.15 110.74 112.94 1,425,588 +0.20(+0.18%)
May 18, 2021 112.66 114.06 112.66 112.74 1,131,799 -0.75(-0.66%)
May 17, 2021 113.58 114.46 112.26 113.49 1,107,556 +0.33(+0.29%)
May 14, 2021 111.50 113.58 111.50 113.16 1,257,961 +2.12(+1.91%)
May 13, 2021 111.59 112.29 110.59 111.04 1,199,645 -0.26(-0.23%)
May 12, 2021 110.72 112.27 109.79 111.30 1,999,962 +0.13(+0.12%)
May 11, 2021 109.00 111.95 108.91 111.17 1,354,311 -0.06(-0.05%)
May 10, 2021 110.79 112.42 110.06 111.23 1,043,243 +0.42(+0.38%)
May 07, 2021 110.88 110.99 109.45 110.81 1,411,061 +0.63(+0.57%)
May 06, 2021 107.78 110.19 107.13 110.18 1,440,730 +1.67(+1.54%)
May 05, 2021 108.50 110.39 107.33 108.51 2,916,585 +3.32(+3.16%)
May 04, 2021 106.31 107.10 104.10 105.19 2,157,343 -1.83(-1.71%)
May 03, 2021 108.98 108.98 106.13 107.02 1,678,459 -1.68(-1.55%)
Apr 30, 2021 108.72 109.53 108.22 108.70 1,667,700 -1.30(-1.18%)
Apr 29, 2021 110.48 110.89 108.17 110.00 1,430,031 +1.02(+0.94%)
Apr 28, 2021 111.31 112.10 108.87 108.98 1,621,699 -2.64(-2.37%)
Apr 27, 2021 110.05 111.76 110.05 111.62 2,197,358 +1.87(+1.70%)
Apr 26, 2021 106.86 113.99 106.18 109.75 4,039,423 +2.74(+2.56%)
Apr 23, 2021 105.68 108.02 105.22 107.01 2,218,300 +0.65(+0.61%)
Apr 22, 2021 105.29 106.62 104.62 106.36 2,444,032 +0.81(+0.77%)
Apr 21, 2021 105.43 106.66 105.25 105.55 1,092,946 +0.17(+0.16%)
Apr 20, 2021 105.50 106.93 105.05 105.38 1,232,936 -0.36(-0.34%)
Apr 19, 2021 105.98 107.11 105.53 105.74 1,340,826 -0.22(-0.21%)
Apr 16, 2021 105.98 106.15 104.91 105.96 1,116,400 +0.13(+0.12%)
Apr 15, 2021 104.03 106.04 103.72 105.83 1,956,545 +2.26(+2.18%)
Apr 14, 2021 104.53 104.69 103.47 103.57 1,351,357 -0.97(-0.93%)
Apr 13, 2021 103.63 105.31 103.63 104.54 1,079,937 +0.31(+0.30%)
Apr 12, 2021 103.24 104.71 103.17 104.23 1,053,599 +0.36(+0.35%)
Apr 09, 2021 104.27 104.37 102.98 103.87 1,045,300 -0.52(-0.50%)
Apr 08, 2021 103.67 104.64 103.06 104.39 1,797,609 +1.90(+1.85%)
Apr 07, 2021 102.84 103.46 102.24 102.49 1,113,835 -1.25(-1.20%)
Apr 06, 2021 102.76 104.10 102.44 103.74 1,376,286 -0.12(-0.12%)
Apr 05, 2021 102.11 104.53 102.11 103.86 1,256,547 +1.03(+1.00%)
Apr 01, 2021 102.31 103.13 102.07 102.83 1,239,000 +0.93(+0.91%)
Mar 31, 2021 101.73 102.76 101.25 101.90 1,563,545 +0.72(+0.71%)
Mar 30, 2021 102.05 102.77 100.74 101.18 1,514,327 -1.92(-1.86%)
Mar 29, 2021 102.98 103.78 101.95 103.10 1,553,431 +0.40(+0.39%)
Mar 26, 2021 99.00 102.78 98.84 102.70 1,955,100 +3.16(+3.17%)
Mar 25, 2021 97.91 100.22 97.69 99.54 1,702,517 +1.15(+1.17%)
Mar 24, 2021 100.26 100.26 97.94 98.39 1,760,810 -1.30(-1.30%)
Mar 23, 2021 100.10 101.44 99.56 99.69 1,291,166 -0.50(-0.50%)
Mar 22, 2021 99.80 101.53 99.71 100.19 1,320,160 +0.79(+0.79%)
Mar 19, 2021 98.50 99.81 97.72 99.40 2,516,400 +1.23(+1.25%)
Mar 18, 2021 98.96 99.50 96.77 98.17 1,903,584 -2.09(-2.08%)
Mar 17, 2021 99.74 100.72 98.68 100.26 1,218,345 +0.05(+0.05%)
Mar 16, 2021 100.22 101.48 99.86 100.21 1,548,444 +0.22(+0.22%)
Mar 15, 2021 98.61 100.41 98.02 99.99 1,591,231 +2.44(+2.50%)
Mar 12, 2021 96.44 97.63 95.29 97.55 1,503,200 +0.60(+0.62%)
Mar 11, 2021 96.99 98.18 96.72 96.95 2,070,788 +0.59(+0.61%)
Mar 10, 2021 98.60 98.71 96.17 96.36 1,565,191 -0.71(-0.73%)
Mar 09, 2021 98.78 100.44 96.87 97.07 2,402,536 -0.21(-0.22%)
Mar 08, 2021 96.79 99.53 96.41 97.28 3,837,687 +0.15(+0.15%)
Mar 05, 2021 94.26 97.42 92.69 97.13 3,621,200 +3.69(+3.95%)
Mar 04, 2021 92.92 95.65 92.64 93.44 2,612,283 +0.03(+0.03%)
Mar 03, 2021 95.23 95.83 92.66 93.41 1,886,607 -2.45(-2.56%)
Mar 02, 2021 98.35 98.56 95.84 95.86 1,668,831 -0.08(-0.08%)
Mar 01, 2021 96.29 96.57 94.50 95.94 1,963,110 +1.44(+1.52%)
Feb 26, 2021 96.00 96.57 94.13 94.50 2,696,200 -0.99(-1.04%)
Feb 25, 2021 98.46 99.22 94.92 95.49 2,421,725 -2.05(-2.10%)
Feb 24, 2021 97.37 98.29 95.06 97.54 2,463,022 -0.10(-0.10%)
Feb 23, 2021 97.00 98.26 95.40 97.64 1,948,747 -0.42(-0.43%)
Feb 22, 2021 98.78 99.69 97.12 98.06 2,362,163 -0.80(-0.81%)
Feb 19, 2021 100.03 100.61 98.72 98.86 2,398,200 -0.84(-0.84%)
Feb 18, 2021 101.22 101.55 99.36 99.70 2,181,921 -2.25(-2.21%)
Feb 17, 2021 98.92 102.11 98.60 101.95 2,476,220 +3.07(+3.10%)
Feb 16, 2021 102.24 102.52 98.50 98.88 2,893,912 -2.71(-2.67%)
Feb 12, 2021 102.39 102.39 100.52 101.59 2,433,800 +0.13(+0.13%)
Feb 11, 2021 105.91 105.94 100.46 101.46 5,567,576 -3.64(-3.46%)
Feb 10, 2021 107.36 110.17 103.48 105.10 9,338,037 -12.87(-10.91%)
Feb 09, 2021 117.55 118.63 115.98 117.97 2,011,831 +0.69(+0.59%)
Feb 08, 2021 115.47 117.84 114.83 117.28 1,438,841 +2.61(+2.28%)
Feb 05, 2021 112.77 114.88 111.80 114.67 1,288,500 +2.56(+2.28%)
Feb 04, 2021 112.51 113.06 111.06 112.11 945,800 +0.51(+0.46%)
Feb 03, 2021 113.00 113.19 111.35 111.60 1,133,203 -0.61(-0.54%)
Feb 02, 2021 112.00 112.89 110.78 112.21 1,713,711 +0.56(+0.50%)
Feb 01, 2021 112.80 112.81 109.22 111.65 1,402,614 +0.62(+0.56%)
Jan 29, 2021 111.63 116.20 110.91 111.03 2,430,400 -1.75(-1.55%)
Jan 28, 2021 120.75 121.11 112.31 112.78 3,647,890 -7.66(-6.36%)
Jan 27, 2021 117.31 124.91 116.04 120.44 5,220,559 +3.44(+2.94%)
Jan 26, 2021 112.03 117.22 111.50 117.00 2,496,705 +5.67(+5.09%)
Jan 25, 2021 109.15 111.76 109.12 111.33 2,345,417 +2.27(+2.08%)
Jan 22, 2021 109.90 110.15 108.86 109.06 1,416,500 -0.89(-0.81%)
Jan 21, 2021 109.32 111.25 108.17 109.95 1,569,776 +0.59(+0.54%)
Jan 20, 2021 111.96 111.96 108.89 109.36 1,191,093 -0.65(-0.59%)
Jan 19, 2021 107.38 110.07 107.28 110.01 2,320,196 +3.56(+3.34%)
Jan 15, 2021 103.34 107.04 103.22 106.45 3,108,800 +3.60(+3.50%)
Jan 14, 2021 101.52 103.16 101.15 102.85 2,470,902 +1.17(+1.15%)
Jan 13, 2021 102.48 102.72 101.44 101.68 1,579,957 +0.00(+0.00%)
Jan 12, 2021 102.38 103.03 100.70 101.68 1,797,905 -0.69(-0.67%)
Jan 11, 2021 103.25 103.40 102.06 102.37 1,276,229 -1.09(-1.05%)
Jan 08, 2021 103.28 103.95 102.10 103.46 1,974,800 +0.65(+0.63%)
Jan 07, 2021 102.00 103.18 101.44 102.81 1,662,667 +1.28(+1.26%)
Jan 06, 2021 104.31 105.05 101.50 101.53 2,295,343 -3.89(-3.69%)
Jan 05, 2021 104.33 105.52 104.25 105.42 988,272 +0.18(+0.17%)
Jan 04, 2021 105.17 106.43 103.76 105.24 1,823,278 +0.25(+0.24%)
Dec 31, 2020 104.99 104.99 104.99 2,098,382 +0.34(+0.32%)
Dec 30, 2020 106.71 106.95 104.50 104.65 2,098,382 -2.06(-1.93%)
Dec 29, 2020 107.10 108.94 106.50 106.71 744,060 -0.57(-0.53%)
Dec 28, 2020 107.59 108.22 106.75 107.28 2,851,744 -0.18(-0.17%)
Dec 24, 2020 108.60 108.60 106.43 107.46 410,300 +0.40(+0.37%)
Dec 23, 2020 106.95 108.21 106.80 107.06 1,051,279 +0.42(+0.39%)
Dec 22, 2020 106.77 106.77 105.34 106.64 1,298,646 +0.66(+0.62%)
Dec 21, 2020 107.21 107.58 104.58 105.98 1,287,459 -1.10(-1.03%)
Dec 18, 2020 106.06 107.35 105.01 107.08 2,678,100 +1.47(+1.39%)
Dec 17, 2020 104.98 106.08 104.46 105.61 1,600,981 +1.09(+1.04%)
Dec 16, 2020 104.24 106.13 104.00 104.52 1,392,506 +0.65(+0.63%)
Dec 15, 2020 103.39 104.18 102.77 103.87 953,126 +0.60(+0.58%)
Dec 14, 2020 104.43 105.31 103.22 103.27 1,414,013 -0.26(-0.25%)
Dec 11, 2020 103.00 104.28 102.50 103.53 1,110,300 +0.12(+0.12%)
Dec 10, 2020 103.62 104.12 102.56 103.41 2,501,534 -1.02(-0.98%)
Dec 09, 2020 104.02 105.10 103.12 104.43 1,509,124 +0.33(+0.32%)
Dec 08, 2020 102.83 104.67 102.68 104.10 1,076,990 +1.32(+1.28%)
Dec 07, 2020 103.82 104.75 102.51 102.78 1,114,882 -1.41(-1.35%)
Dec 04, 2020 103.33 105.21 103.33 104.19 1,370,200 +0.10(+0.10%)
Dec 03, 2020 103.05 104.50 102.50 104.09 727,539 +0.63(+0.61%)
Dec 02, 2020 103.40 104.45 102.46 103.46 1,083,871 -0.75(-0.72%)
Dec 01, 2020 103.17 104.36 101.96 104.21 1,768,912 +0.70(+0.68%)
Nov 30, 2020 104.46 104.46 103.06 103.51 2,355,312 -0.81(-0.78%)
Nov 27, 2020 103.92 105.31 103.42 104.32 725,100 +0.58(+0.56%)
Nov 25, 2020 102.49 104.14 102.36 103.74 873,300 +1.22(+1.19%)
Nov 24, 2020 103.37 103.37 101.34 102.52 1,460,503 -0.29(-0.28%)
Nov 23, 2020 101.88 103.05 101.13 102.81 940,598 +0.49(+0.48%)
Nov 20, 2020 102.00 104.16 102.00 102.32 1,494,300 +0.82(+0.81%)
Nov 19, 2020 100.92 102.04 99.68 101.50 976,755 +0.91(+0.90%)
Nov 18, 2020 102.83 102.99 100.55 100.59 1,189,100 -1.86(-1.82%)
Nov 17, 2020 102.03 103.19 100.79 102.45 1,470,500 +0.77(+0.76%)
Nov 16, 2020 100.28 102.02 100.21 101.68 1,003,042 +0.15(+0.15%)
Nov 13, 2020 98.74 101.78 98.73 101.53 2,119,900 +3.30(+3.36%)
Nov 12, 2020 97.09 98.99 96.61 98.23 1,722,404 +1.03(+1.06%)
Nov 11, 2020 98.32 99.11 96.80 97.20 1,878,042 +0.52(+0.54%)
Nov 10, 2020 98.41 98.56 95.04 96.68 2,129,432 -2.59(-2.61%)
Nov 09, 2020 101.11 102.78 99.20 99.27 2,168,579 -2.36(-2.32%)
Nov 06, 2020 103.45 103.55 101.17 101.63 1,070,500 -1.08(-1.05%)
Nov 05, 2020 101.98 103.38 101.16 102.71 1,947,791 +3.37(+3.39%)
Nov 04, 2020 97.59 99.99 96.92 99.34 2,130,194 +3.67(+3.84%)
Nov 03, 2020 97.08 97.94 95.18 95.67 1,455,780 -0.14(-0.15%)
Nov 02, 2020 96.00 96.58 94.14 95.81 1,487,130 +0.69(+0.73%)
Oct 30, 2020 95.23 96.64 94.12 95.12 2,692,100 -0.70(-0.73%)
Oct 29, 2020 97.31 98.47 95.52 95.82 2,960,723 -1.58(-1.62%)
Oct 28, 2020 101.18 102.26 96.24 97.40 6,218,334 -9.31(-8.72%)
Oct 27, 2020 106.81 109.23 105.70 106.71 2,521,280 +0.65(+0.61%)
Oct 26, 2020 105.69 107.98 104.54 106.06 1,497,203 -0.69(-0.65%)
Oct 23, 2020 107.54 107.88 103.76 106.75 2,665,700 -1.25(-1.16%)
Oct 22, 2020 109.01 109.20 106.11 108.00 1,488,900 -1.02(-0.94%)
Oct 21, 2020 109.76 110.04 107.80 109.02 1,134,199 -0.28(-0.26%)
Oct 20, 2020 110.09 110.42 109.00 109.30 1,004,077 -0.11(-0.10%)
Oct 19, 2020 111.49 112.66 109.07 109.41 1,417,357 -1.30(-1.17%)
Oct 16, 2020 109.62 111.94 109.19 110.71 1,527,200 +1.66(+1.52%)
Oct 15, 2020 110.00 111.03 108.22 109.05 2,610,309 -4.28(-3.78%)
Oct 14, 2020 115.72 115.84 112.39 113.33 1,366,899 -2.13(-1.84%)
Oct 13, 2020 113.84 115.79 113.56 115.46 1,271,392 +1.37(+1.20%)
Oct 12, 2020 113.98 114.89 113.43 114.09 1,033,653 +1.56(+1.39%)
Oct 09, 2020 111.42 112.87 111.31 112.53 671,600 +1.45(+1.31%)
Oct 08, 2020 110.15 111.66 110.15 111.08 749,092 +1.40(+1.28%)
Oct 07, 2020 108.20 109.88 108.20 109.68 1,019,900 +1.52(+1.41%)
Oct 06, 2020 108.77 110.29 108.03 108.16 903,670 -0.94(-0.86%)
Oct 05, 2020 109.12 109.24 107.50 109.10 1,230,895 +0.49(+0.45%)
Oct 02, 2020 108.62 110.00 108.12 108.61 910,000 -1.32(-1.20%)
Oct 01, 2020 110.95 111.44 108.91 109.93 1,440,468 -0.61(-0.55%)
Sep 30, 2020 111.46 112.21 110.15 110.54 1,099,289 -0.67(-0.60%)
Sep 29, 2020 110.64 111.98 110.50 111.21 803,976 +0.24(+0.22%)
Sep 28, 2020 112.01 112.12 109.18 110.97 1,629,911 -0.50(-0.45%)
Sep 25, 2020 110.80 111.73 110.31 111.47 1,145,300 +1.00(+0.91%)
Sep 24, 2020 108.94 111.60 108.50 110.47 949,144 +0.39(+0.35%)
Sep 23, 2020 112.46 112.67 109.97 110.08 1,235,375 -2.67(-2.37%)
Sep 22, 2020 110.58 112.98 108.95 112.75 1,176,209 +2.59(+2.35%)
Sep 21, 2020 107.88 110.24 107.40 110.16 1,549,713 +1.10(+1.01%)
Sep 18, 2020 107.88 109.34 106.26 109.06 2,284,400 +2.18(+2.04%)
Sep 17, 2020 104.94 106.95 104.10 106.88 1,222,961 -0.19(-0.18%)
Sep 16, 2020 109.54 109.65 106.87 107.07 1,119,798 -1.79(-1.64%)
Sep 15, 2020 108.86 110.17 108.31 108.86 932,003 +0.67(+0.62%)
Sep 14, 2020 107.93 109.11 107.49 108.19 955,328 +1.70(+1.60%)
Sep 11, 2020 106.83 107.80 105.58 106.49 1,581,800 +0.15(+0.14%)
Sep 10, 2020 109.16 109.86 105.68 106.34 1,694,011 -2.60(-2.39%)
Sep 09, 2020 106.21 109.39 105.45 108.94 1,620,682 +4.83(+4.64%)
Sep 08, 2020 106.10 106.90 104.08 104.11 2,184,972 -4.32(-3.98%)
Sep 04, 2020 112.56 113.55 107.52 108.43 2,624,700 -4.97(-4.38%)
Sep 03, 2020 117.76 118.07 112.10 113.40 2,400,560 -6.17(-5.16%)
Sep 02, 2020 119.58 120.00 117.04 119.57 2,526,666 +0.54(+0.45%)
Sep 01, 2020 117.30 119.09 116.62 119.03 1,936,221 +2.60(+2.23%)
Aug 31, 2020 115.61 116.85 115.13 116.43 1,392,969 +0.80(+0.69%)
Aug 28, 2020 114.99 117.84 114.44 115.63 2,028,400 +1.57(+1.38%)
Aug 27, 2020 112.83 114.71 112.38 114.06 1,641,675 +1.68(+1.49%)
Aug 26, 2020 110.75 113.31 110.75 112.38 2,178,509 +1.38(+1.24%)
Aug 25, 2020 111.03 111.66 110.47 111.00 1,376,927 +0.13(+0.12%)
Aug 24, 2020 110.91 112.70 109.55 110.87 1,699,277 +0.23(+0.20%)
Aug 21, 2020 110.85 111.78 110.04 110.64 1,692,400 +0.30(+0.27%)
Aug 20, 2020 108.73 110.78 108.62 110.35 1,188,303 +1.14(+1.04%)
Aug 19, 2020 108.97 110.49 108.75 109.21 1,134,986 +0.48(+0.44%)
Aug 18, 2020 108.34 109.18 107.64 108.73 950,643 +0.86(+0.80%)
Aug 17, 2020 107.97 109.16 107.76 107.87 975,145 -0.03(-0.03%)
Aug 14, 2020 109.47 109.57 107.31 107.90 948,800 -1.33(-1.22%)
Aug 13, 2020 106.88 109.93 106.88 109.23 1,243,468 +2.23(+2.08%)
Aug 12, 2020 107.24 107.79 106.51 107.00 1,040,900 +0.78(+0.73%)
Aug 11, 2020 108.00 108.63 105.87 106.22 1,710,081 -1.65(-1.53%)
Aug 10, 2020 109.10 109.43 107.53 107.87 1,399,995 -1.35(-1.24%)
Aug 07, 2020 109.31 109.69 107.96 109.22 1,697,700 +0.04(+0.04%)
Aug 06, 2020 110.60 110.71 108.64 109.18 1,235,840 -1.55(-1.40%)
Aug 05, 2020 111.94 111.94 109.99 110.73 1,398,504 -1.00(-0.90%)
Aug 04, 2020 113.30 113.35 110.98 111.73 1,325,549 -1.25(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.