Akamai Technologies (NQ: AKAM )

119.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 116.48 117.71 116.17 117.27 784,406 +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 117.58 118.24 117.56 118.04 640,247 +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 116.81 116.89 115.68 115.83 784,220 -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 116.41 116.57 114.48 114.63 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 116.27 116.40 115.21 115.95 903,940 -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 113.67 115.18 113.57 114.91 937,003 +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 1,186,561 +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 113.70 114.79 113.23 113.47 979,195 +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 107.38 110.07 107.29 110.01 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 103.32 105.21 103.32 104.19 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 102.00 104.15 102.00 102.32 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 +0.29(+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.