Akamai Technologies (NQ: AKAM )

105.55 USD +0.17 (+0.16%)
Official Closing Price Updated: 4:51 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 67.57 68.85 67.20 68.59 1,548,738 +0.78(+1.15%)
Jan 30, 2017 67.99 68.35 67.36 67.81 1,893,901 -0.16(-0.24%)
Jan 27, 2017 68.04 68.08 67.55 67.97 1,535,748 +0.19(+0.28%)
Jan 26, 2017 68.54 68.70 67.73 67.78 1,416,056 -0.95(-1.38%)
Jan 25, 2017 68.35 68.82 67.79 68.73 2,188,161 +0.99(+1.46%)
Jan 24, 2017 67.97 68.28 67.47 67.74 1,566,053 -0.23(-0.34%)
Jan 23, 2017 69.05 69.35 67.84 67.97 1,456,303 -1.18(-1.71%)
Jan 20, 2017 69.36 69.60 68.85 69.15 1,447,099 +0.17(+0.25%)
Jan 19, 2017 69.36 69.74 68.96 68.98 1,409,747 -0.62(-0.89%)
Jan 18, 2017 69.74 69.81 68.94 69.60 1,075,488 -0.19(-0.27%)
Jan 17, 2017 69.81 70.00 69.18 69.79 1,016,719 -0.23(-0.33%)
Jan 13, 2017 70.02 70.02 70.02 0 +0.09(+0.13%)
Jan 12, 2017 70.01 70.30 69.15 69.93 1,259,741 -0.19(-0.27%)
Jan 11, 2017 70.59 71.64 70.09 70.12 2,247,657 -0.16(-0.23%)
Jan 10, 2017 70.00 70.48 69.82 70.28 1,462,164 +0.28(+0.40%)
Jan 09, 2017 69.74 70.29 69.70 70.00 1,550,390 +0.21(+0.30%)
Jan 06, 2017 69.38 70.51 68.92 69.79 1,967,305 +0.24(+0.35%)
Jan 05, 2017 68.12 69.75 68.12 69.55 1,779,847 +1.22(+1.79%)
Jan 04, 2017 67.51 68.47 67.19 68.33 1,174,209 +0.76(+1.12%)
Jan 03, 2017 67.27 68.37 67.11 67.57 1,077,494 +0.89(+1.33%)
Dec 30, 2016 66.68 66.68 66.68 0 -0.36(-0.54%)
Dec 29, 2016 67.14 67.83 66.88 67.04 589,411 -0.23(-0.34%)
Dec 28, 2016 68.13 68.30 67.12 67.27 710,304 -0.82(-1.20%)
Dec 27, 2016 67.63 68.39 67.27 68.09 607,126 +0.46(+0.68%)
Dec 23, 2016 67.63 67.63 67.63 0 +0.26(+0.39%)
Dec 22, 2016 68.16 68.68 67.24 67.37 965,929 -0.50(-0.74%)
Dec 21, 2016 68.85 69.26 67.79 67.87 1,024,293 -0.83(-1.21%)
Dec 20, 2016 67.82 68.84 67.80 68.70 1,274,622 +0.94(+1.39%)
Dec 19, 2016 67.34 68.07 66.44 67.76 925,435 +0.57(+0.85%)
Dec 16, 2016 67.92 68.43 66.63 67.19 2,734,400 -0.39(-0.58%)
Dec 15, 2016 66.81 68.18 66.47 67.58 1,543,430 +0.59(+0.88%)
Dec 14, 2016 67.00 68.36 66.57 66.99 3,129,056 +1.85(+2.84%)
Dec 13, 2016 64.61 65.92 64.48 65.14 1,332,333 +0.89(+1.39%)
Dec 12, 2016 64.79 64.84 63.68 64.25 1,055,493 -0.69(-1.06%)
Dec 09, 2016 66.37 66.57 64.82 64.94 1,224,125 -1.37(-2.07%)
Dec 08, 2016 65.86 66.79 65.58 66.31 1,099,500 +0.16(+0.24%)
Dec 07, 2016 64.71 66.18 64.40 66.15 1,310,173 +1.22(+1.88%)
Dec 06, 2016 64.41 64.98 64.04 64.93 1,235,759 +0.62(+0.96%)
Dec 05, 2016 64.00 64.59 63.62 64.31 1,972,314 +0.44(+0.69%)
Dec 02, 2016 63.34 64.14 62.83 63.87 2,284,018 +0.36(+0.57%)
Dec 01, 2016 66.48 66.50 63.50 63.51 2,888,765 -3.19(-4.78%)
Nov 30, 2016 67.30 67.48 66.44 66.70 1,752,466 -0.58(-0.86%)
Nov 29, 2016 66.34 67.76 66.11 67.28 1,897,669 +1.11(+1.68%)
Nov 28, 2016 66.52 66.79 65.90 66.17 987,741 -0.78(-1.17%)
Nov 25, 2016 66.70 66.97 66.10 66.95 439,745 +0.47(+0.71%)
Nov 23, 2016 66.48 66.48 66.48 0 -0.34(-0.51%)
Nov 22, 2016 66.26 67.03 66.26 66.82 1,892,880 -0.08(-0.12%)
Nov 21, 2016 66.50 67.10 66.05 66.90 2,356,660 +0.46(+0.69%)
Nov 18, 2016 66.63 66.74 66.08 66.44 1,515,604 -0.16(-0.24%)
Nov 17, 2016 66.25 66.93 66.24 66.60 2,343,267 +0.70(+1.06%)
Nov 16, 2016 65.40 66.10 65.21 65.90 2,153,610 +0.43(+0.66%)
Nov 15, 2016 65.77 66.30 65.30 65.47 3,691,943 +0.03(+0.05%)
Nov 14, 2016 65.77 65.86 65.08 65.44 2,375,853 -0.01(-0.02%)
Nov 11, 2016 65.93 66.15 65.11 65.45 2,926,291 -0.77(-1.16%)
Nov 10, 2016 66.85 67.63 65.55 66.22 2,153,068 -0.31(-0.47%)
Nov 09, 2016 64.99 66.97 64.77 66.53 2,760,936 +0.16(+0.24%)
Nov 08, 2016 66.31 66.76 65.75 66.37 2,761,666 -0.15(-0.23%)
Nov 07, 2016 67.32 67.50 66.21 66.52 2,617,312 +0.71(+1.08%)
Nov 04, 2016 66.33 67.04 65.68 65.81 3,087,659 -0.71(-1.07%)
Nov 03, 2016 67.42 67.54 66.48 66.52 2,483,634 -0.79(-1.17%)
Nov 02, 2016 68.00 68.22 67.21 67.31 3,684,928 -0.79(-1.16%)
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.