Skip to main content

Akamai Technologies (NQ: AKAM )

109.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 80.80 82.22 80.22 80.32 1,596,489 -0.18(-0.22%)
Sep 29, 2022 81.38 81.66 79.80 80.50 1,406,842 -1.75(-2.13%)
Sep 28, 2022 81.17 82.62 80.34 82.25 1,477,063 +1.33(+1.64%)
Sep 27, 2022 81.24 82.61 80.50 80.92 2,151,402 +0.21(+0.26%)
Sep 26, 2022 81.26 82.89 80.66 80.71 1,790,970 -0.40(-0.49%)
Sep 23, 2022 81.88 81.88 80.11 81.11 1,613,788 -0.98(-1.19%)
Sep 22, 2022 83.29 83.80 81.40 82.09 1,963,554 -1.71(-2.04%)
Sep 21, 2022 86.22 87.28 83.78 83.80 1,205,614 -2.13(-2.48%)
Sep 20, 2022 87.95 87.95 85.85 85.93 2,073,189 -2.63(-2.97%)
Sep 19, 2022 86.79 88.70 86.55 88.56 1,620,706 +1.40(+1.61%)
Sep 16, 2022 87.87 87.89 86.15 87.16 2,549,894 -1.08(-1.22%)
Sep 15, 2022 88.94 89.66 87.88 88.24 1,556,069 -1.15(-1.29%)
Sep 14, 2022 89.70 90.33 88.71 89.39 1,940,879 -0.27(-0.30%)
Sep 13, 2022 91.37 91.52 89.32 89.66 1,299,148 -3.45(-3.71%)
Sep 12, 2022 92.00 93.22 92.00 93.11 1,023,173 +1.42(+1.55%)
Sep 09, 2022 90.72 92.07 90.60 91.69 969,024 +1.47(+1.63%)
Sep 08, 2022 89.49 90.30 88.72 90.22 988,617 -0.07(-0.08%)
Sep 07, 2022 88.94 90.58 88.69 90.29 1,156,194 +1.64(+1.85%)
Sep 06, 2022 88.30 89.28 87.66 88.65 1,368,615 +0.39(+0.44%)
Sep 02, 2022 91.00 91.12 87.67 88.26 1,116,530 -1.95(-2.16%)
Sep 01, 2022 89.99 90.30 89.00 90.21 1,105,121 -0.07(-0.08%)
Aug 31, 2022 92.48 93.95 90.27 90.28 1,505,925 -1.44(-1.57%)
Aug 30, 2022 92.06 92.68 90.88 91.72 1,442,050 -0.07(-0.08%)
Aug 29, 2022 91.50 92.58 90.85 91.79 1,030,606 -0.25(-0.27%)
Aug 26, 2022 95.18 95.41 91.96 92.04 1,477,245 -2.59(-2.74%)
Aug 25, 2022 94.21 94.66 93.25 94.63 861,356 +1.12(+1.20%)
Aug 24, 2022 93.11 94.14 92.63 93.51 951,803 +0.15(+0.16%)
Aug 23, 2022 94.09 94.64 93.34 93.36 1,040,396 -1.19(-1.26%)
Aug 22, 2022 96.64 96.82 94.41 94.55 1,044,501 -2.49(-2.57%)
Aug 19, 2022 96.30 97.13 95.27 97.04 1,266,768 +0.24(+0.25%)
Aug 18, 2022 95.97 96.87 95.58 96.80 864,626 +1.08(+1.13%)
Aug 17, 2022 97.49 97.51 95.53 95.72 1,710,078 -2.36(-2.41%)
Aug 16, 2022 96.84 98.81 95.88 98.08 1,838,935 +1.00(+1.03%)
Aug 15, 2022 95.86 97.25 95.07 97.08 1,170,959 +1.13(+1.18%)
Aug 12, 2022 94.25 96.19 94.14 95.95 1,214,392 +2.27(+2.42%)
Aug 11, 2022 96.34 96.50 93.53 93.68 1,790,935 -2.31(-2.41%)
Aug 10, 2022 95.44 96.69 91.86 95.99 3,151,253 +0.91(+0.96%)
Aug 09, 2022 96.31 96.38 94.72 95.08 1,574,530 -1.30(-1.35%)
Aug 08, 2022 96.75 97.69 95.69 96.38 1,793,509 +0.10(+0.10%)
Aug 05, 2022 95.06 96.34 94.64 96.28 840,205 +0.07(+0.07%)
Aug 04, 2022 96.20 96.85 95.61 96.21 1,018,117 +0.21(+0.22%)
Aug 03, 2022 95.66 96.89 95.35 96.00 1,188,801 +1.16(+1.22%)
Aug 02, 2022 95.15 96.25 94.59 94.84 678,043 -0.49(-0.51%)
Aug 01, 2022 95.43 96.34 95.04 95.33 1,009,335 -0.89(-0.92%)
Jul 29, 2022 94.49 96.68 94.42 96.22 1,523,429 +1.64(+1.73%)
Jul 28, 2022 93.31 94.95 93.10 94.58 862,471 +0.93(+0.99%)
Jul 27, 2022 92.69 94.19 92.48 93.65 912,438 +1.50(+1.63%)
Jul 26, 2022 92.15 92.60 91.72 92.15 1,649,339 -0.54(-0.58%)
Jul 25, 2022 93.87 94.12 92.19 92.69 1,136,143 -1.44(-1.53%)
Jul 22, 2022 93.08 95.15 93.04 94.13 2,343,283 -0.02(-0.02%)
Jul 21, 2022 89.90 97.49 89.11 94.15 9,947,100 +4.36(+4.86%)
Jul 20, 2022 89.85 90.19 89.03 89.79 1,862,937 +0.34(+0.38%)
Jul 19, 2022 89.15 89.87 88.27 89.45 1,929,526 +1.33(+1.51%)
Jul 18, 2022 88.95 89.67 88.02 88.12 1,505,289 -0.29(-0.33%)
Jul 15, 2022 87.59 88.44 87.37 88.41 1,140,734 +1.58(+1.82%)
Jul 14, 2022 87.77 87.77 85.90 86.83 1,031,192 -1.33(-1.51%)
Jul 13, 2022 87.81 88.70 87.66 88.16 1,026,368 -1.17(-1.31%)
Jul 12, 2022 90.69 91.31 88.99 89.33 741,650 -1.25(-1.38%)
Jul 11, 2022 91.41 91.93 90.23 90.58 886,923 -1.57(-1.70%)
Jul 08, 2022 92.57 92.61 91.09 92.15 734,452 -0.75(-0.81%)
Jul 07, 2022 92.15 93.03 91.80 92.90 858,894 +0.64(+0.69%)
Jul 06, 2022 93.49 93.49 91.85 92.26 1,913,439 -0.87(-0.93%)
Jul 05, 2022 91.71 93.32 90.73 93.13 1,296,488 +1.01(+1.10%)
Jul 01, 2022 91.19 92.24 90.64 92.12 773,704 +0.79(+0.86%)
Jun 30, 2022 91.38 92.24 90.05 91.33 1,788,488 -0.80(-0.87%)
Jun 29, 2022 92.39 92.81 91.40 92.13 1,352,283 -0.26(-0.28%)
Jun 28, 2022 94.60 95.11 92.25 92.39 1,340,813 -2.13(-2.25%)
Jun 27, 2022 94.19 94.89 93.08 94.52 2,059,330 +0.06(+0.06%)
Jun 24, 2022 93.00 94.53 92.65 94.46 1,209,207 +2.59(+2.82%)
Jun 23, 2022 91.41 92.17 90.54 91.87 1,420,178 +1.48(+1.64%)
Jun 22, 2022 90.33 92.58 90.05 90.39 1,004,335 -0.26(-0.29%)
Jun 21, 2022 90.44 91.80 90.20 90.65 1,781,655 +1.12(+1.25%)
Jun 17, 2022 87.62 89.86 87.15 89.53 3,593,149 +2.07(+2.37%)
Jun 16, 2022 89.78 89.91 86.99 87.46 2,604,733 -3.58(-3.93%)
Jun 15, 2022 90.59 91.92 89.55 91.04 1,662,509 +1.74(+1.95%)
Jun 14, 2022 91.39 91.92 87.01 89.30 3,208,942 -1.76(-1.93%)
Jun 13, 2022 95.00 95.64 90.71 91.06 2,410,951 -6.38(-6.55%)
Jun 10, 2022 98.66 99.15 96.70 97.44 1,298,134 -2.38(-2.38%)
Jun 09, 2022 100.38 101.78 99.77 99.82 1,335,318 -0.94(-0.93%)
Jun 08, 2022 101.55 101.84 100.74 100.76 840,577 -1.01(-0.99%)
Jun 07, 2022 100.00 101.86 99.96 101.77 880,329 +1.12(+1.11%)
Jun 06, 2022 101.84 101.84 100.33 100.65 807,365 -0.19(-0.19%)
Jun 03, 2022 102.21 102.21 100.57 100.84 1,005,165 -1.90(-1.85%)
Jun 02, 2022 101.21 102.78 100.42 102.74 1,163,263 +1.61(+1.59%)
Jun 01, 2022 101.38 102.29 100.24 101.13 1,375,777 +0.09(+0.09%)
May 31, 2022 102.04 102.04 100.27 101.04 2,203,849 -1.69(-1.65%)
May 27, 2022 101.42 102.83 101.10 102.73 1,270,508 +1.86(+1.84%)
May 26, 2022 99.67 101.06 98.52 100.87 1,113,537 +1.77(+1.79%)
May 25, 2022 99.49 99.85 98.63 99.10 1,118,617 -0.46(-0.46%)
May 24, 2022 98.45 100.22 97.22 99.56 1,585,173 +0.68(+0.69%)
May 23, 2022 98.25 98.99 97.47 98.88 1,236,759 +1.37(+1.40%)
May 20, 2022 99.09 99.45 95.36 97.51 1,857,418 -0.97(-0.98%)
May 19, 2022 96.74 99.70 96.59 98.48 3,587,556 +2.33(+2.42%)
May 18, 2022 97.61 98.94 95.88 96.15 2,601,590 -2.24(-2.28%)
May 17, 2022 99.99 100.23 96.94 98.39 1,835,355 -0.53(-0.54%)
May 16, 2022 98.63 99.95 97.57 98.92 2,036,602 +0.25(+0.25%)
May 13, 2022 97.68 99.35 97.13 98.67 1,886,443 +1.27(+1.30%)
May 12, 2022 98.62 98.62 95.79 97.40 1,994,980 -0.71(-0.72%)
May 11, 2022 96.24 99.48 96.01 98.11 2,763,380 +0.88(+0.91%)
May 10, 2022 96.28 98.67 95.00 97.23 2,271,304 +1.73(+1.81%)
May 09, 2022 93.95 96.71 93.74 95.50 2,973,948 +0.13(+0.14%)
May 06, 2022 97.10 98.03 95.08 95.37 3,384,473 -3.30(-3.34%)
May 05, 2022 101.39 101.97 97.16 98.67 4,114,438 -4.09(-3.98%)
May 04, 2022 99.05 104.17 97.65 102.77 8,766,337 -11.03(-9.70%)
May 03, 2022 112.12 114.90 112.09 113.80 2,524,102 +1.49(+1.33%)
May 02, 2022 112.28 114.32 110.17 112.31 1,685,629 +0.03(+0.03%)
Apr 29, 2022 115.15 115.62 112.17 112.28 1,562,671 -3.55(-3.06%)
Apr 28, 2022 114.63 116.56 114.05 115.83 933,528 +2.13(+1.87%)
Apr 27, 2022 115.23 116.13 113.58 113.70 1,091,152 -1.33(-1.16%)
Apr 26, 2022 118.00 118.47 115.00 115.03 1,764,907 -3.73(-3.14%)
Apr 25, 2022 117.08 118.85 116.23 118.76 1,178,584 +1.62(+1.38%)
Apr 22, 2022 119.48 119.76 116.95 117.14 1,206,171 -2.82(-2.35%)
Apr 21, 2022 122.50 123.25 119.25 119.96 1,215,119 -1.96(-1.61%)
Apr 20, 2022 121.88 122.64 120.66 121.92 1,446,670 +0.58(+0.48%)
Apr 19, 2022 119.75 121.52 119.34 121.34 1,654,108 +1.90(+1.59%)
Apr 18, 2022 119.00 119.62 118.11 119.44 1,109,898 +0.45(+0.38%)
Apr 14, 2022 119.23 119.83 118.58 118.99 855,267 -0.20(-0.17%)
Apr 13, 2022 118.00 119.53 117.48 119.19 1,398,493 +1.26(+1.07%)
Apr 12, 2022 118.84 119.50 117.44 117.93 995,537 -0.08(-0.07%)
Apr 11, 2022 117.67 119.33 117.33 118.01 1,175,152 -0.35(-0.30%)
Apr 08, 2022 119.19 119.77 118.16 118.36 927,881 -0.98(-0.82%)
Apr 07, 2022 119.30 120.20 117.79 119.34 1,608,025 -0.25(-0.21%)
Apr 06, 2022 119.07 119.94 118.11 119.59 1,045,459 -0.82(-0.68%)
Apr 05, 2022 120.65 122.01 119.79 120.41 1,267,410 -0.05(-0.04%)
Apr 04, 2022 120.72 121.34 120.28 120.46 1,086,015 -0.05(-0.04%)
Apr 01, 2022 119.76 120.62 119.24 120.51 891,662 +1.12(+0.94%)
Mar 31, 2022 121.44 121.80 119.36 119.39 1,443,302 -1.72(-1.42%)
Mar 30, 2022 120.00 121.20 119.59 121.11 1,556,999 +0.69(+0.57%)
Mar 29, 2022 120.00 120.44 118.12 120.42 1,299,343 +0.98(+0.82%)
Mar 28, 2022 117.57 119.49 117.36 119.44 1,357,164 +1.49(+1.26%)
Mar 25, 2022 117.94 118.70 117.10 117.95 1,295,116 +0.57(+0.49%)
Mar 24, 2022 117.03 117.43 116.42 117.38 1,042,619 +0.97(+0.83%)
Mar 23, 2022 115.88 116.83 114.54 116.41 1,060,568 -0.27(-0.23%)
Mar 22, 2022 115.98 117.27 115.12 116.68 1,109,876 +0.70(+0.60%)
Mar 21, 2022 117.39 117.40 115.12 115.98 1,097,009 -1.64(-1.39%)
Mar 18, 2022 115.80 118.24 115.11 117.62 4,032,883 +2.39(+2.07%)
Mar 17, 2022 112.69 115.27 112.43 115.23 1,708,746 +2.60(+2.31%)
Mar 16, 2022 110.93 112.75 110.50 112.63 2,089,155 +2.20(+1.99%)
Mar 15, 2022 109.00 110.45 108.57 110.43 1,522,511 +2.35(+2.17%)
Mar 14, 2022 107.96 110.06 107.50 108.08 1,478,953 -0.36(-0.33%)
Mar 11, 2022 109.69 110.30 108.25 108.44 1,242,380 -1.09(-1.00%)
Mar 10, 2022 108.26 109.93 106.84 109.53 1,385,963 +0.35(+0.32%)
Mar 09, 2022 108.05 109.91 106.27 109.18 1,729,417 +2.11(+1.97%)
Mar 08, 2022 111.27 112.45 106.94 107.07 2,401,558 -4.94(-4.41%)
Mar 07, 2022 112.25 113.67 110.33 112.01 1,881,444 -0.54(-0.48%)
Mar 04, 2022 111.01 113.02 110.09 112.55 1,941,112 +1.36(+1.22%)
Mar 03, 2022 111.16 111.69 110.02 111.19 1,477,851 +0.74(+0.67%)
Mar 02, 2022 109.21 111.44 108.14 110.45 1,731,015 +1.62(+1.49%)
Mar 01, 2022 108.23 109.77 107.93 108.83 1,490,215 +0.57(+0.53%)
Feb 28, 2022 104.78 108.71 104.68 108.26 2,623,702 +2.93(+2.78%)
Feb 25, 2022 103.65 105.40 103.56 105.33 1,564,115 +1.39(+1.34%)
Feb 24, 2022 97.12 103.95 96.86 103.94 2,732,745 +5.06(+5.12%)
Feb 23, 2022 100.49 101.02 98.53 98.88 1,452,648 -1.56(-1.55%)
Feb 22, 2022 99.49 101.28 99.49 100.44 1,731,692 +0.11(+0.11%)
Feb 18, 2022 100.33 0 -2.60(-2.53%)
Feb 17, 2022 104.41 105.33 102.93 102.93 2,367,545 -1.93(-1.84%)
Feb 16, 2022 105.35 108.10 102.80 104.86 5,528,783 -6.17(-5.56%)
Feb 15, 2022 111.27 112.18 110.13 111.03 2,317,378 +0.38(+0.34%)
Feb 14, 2022 111.15 111.55 109.47 110.65 2,547,215 -0.49(-0.44%)
Feb 11, 2022 113.40 114.07 110.96 111.14 1,474,673 -1.70(-1.51%)
Feb 10, 2022 113.63 115.12 112.58 112.84 1,153,550 -2.55(-2.21%)
Feb 09, 2022 114.77 115.40 113.46 115.39 1,312,891 +1.76(+1.55%)
Feb 08, 2022 113.46 114.14 112.99 113.63 1,146,277 +0.10(+0.09%)
Feb 07, 2022 114.77 114.77 113.30 113.53 1,087,129 -0.59(-0.52%)
Feb 04, 2022 114.19 115.14 112.85 114.12 1,441,282 -0.46(-0.40%)
Feb 03, 2022 113.90 115.67 114.58 1,526,659 -1.24(-1.07%)
Feb 02, 2022 114.91 116.16 114.33 115.82 1,360,126 +0.69(+0.60%)
Feb 01, 2022 115.06 115.79 113.47 115.13 1,109,176 +2.96(+2.64%)
Jan 28, 2022 110.07 112.25 108.66 112.17 1,056,880 +1.98(+1.80%)
Jan 27, 2022 111.00 112.42 109.64 110.19 1,079,416 +0.25(+0.23%)
Jan 26, 2022 113.57 113.77 109.35 109.94 1,608,234 -2.62(-2.33%)
Jan 25, 2022 113.34 113.82 111.00 112.56 1,333,646 -1.63(-1.43%)
Jan 24, 2022 111.48 114.38 109.47 114.19 2,222,565 +1.58(+1.40%)
Jan 21, 2022 113.32 115.17 112.58 112.61 1,419,546 -0.66(-0.58%)
Jan 20, 2022 113.68 115.81 113.24 113.27 1,923,747 +0.10(+0.09%)
Jan 19, 2022 113.36 116.13 112.92 113.17 1,599,596 +1.09(+0.97%)
Jan 18, 2022 111.81 112.37 110.83 112.08 1,501,896 -0.54(-0.48%)
Jan 14, 2022 112.62 0 -0.29(-0.26%)
Jan 13, 2022 114.24 114.81 112.70 112.91 800,736 -1.20(-1.05%)
Jan 12, 2022 113.61 114.77 113.34 114.11 911,654 +0.69(+0.61%)
Jan 11, 2022 112.80 114.01 111.75 113.42 1,248,391 +0.77(+0.68%)
Jan 10, 2022 109.52 112.72 109.30 112.65 1,678,267 +2.11(+1.91%)
Jan 07, 2022 112.21 112.37 110.43 110.54 1,320,170 -1.34(-1.20%)
Jan 06, 2022 112.45 113.89 111.00 111.88 2,465,355 -3.60(-3.12%)
Jan 05, 2022 116.64 117.81 115.43 115.48 1,103,775 -1.47(-1.26%)
Jan 04, 2022 117.50 118.17 116.72 116.95 952,247 -0.56(-0.48%)
Jan 03, 2022 117.17 117.68 115.60 117.51 951,885 +0.47(+0.40%)
Dec 31, 2021 117.04 117.46 116.41 117.04 717,409 -0.11(-0.09%)
Dec 30, 2021 118.18 118.62 117.03 117.15 718,177 -1.18(-1.00%)
Dec 29, 2021 118.63 119.68 118.01 118.33 899,390 -0.12(-0.10%)
Dec 28, 2021 118.09 119.23 117.41 118.45 1,007,634 +0.53(+0.45%)
Dec 27, 2021 116.96 117.97 116.13 117.92 834,849 +1.72(+1.48%)
Dec 23, 2021 116.06 116.98 115.59 116.20 716,770 +0.14(+0.12%)
Dec 22, 2021 116.38 116.93 115.66 116.06 719,621 +0.26(+0.22%)
Dec 21, 2021 114.04 116.00 114.00 115.80 1,317,883 +1.73(+1.52%)
Dec 20, 2021 114.58 114.83 113.15 114.07 1,203,284 -1.28(-1.11%)
Dec 17, 2021 116.50 117.63 114.86 115.35 2,390,793 -1.48(-1.27%)
Dec 16, 2021 116.28 117.30 115.37 116.83 1,373,888 +0.59(+0.51%)
Dec 15, 2021 114.99 116.26 113.94 116.24 1,122,293 +2.00(+1.75%)
Dec 14, 2021 112.66 115.07 112.21 114.24 1,566,779 -1.17(-1.01%)
Dec 13, 2021 112.90 115.91 112.65 115.41 1,275,724 +2.40(+2.12%)
Dec 10, 2021 112.42 113.98 112.42 113.01 863,894 +1.09(+0.97%)
Dec 09, 2021 112.05 113.25 111.81 111.92 907,529 -0.11(-0.10%)
Dec 08, 2021 112.47 112.48 111.09 112.03 1,036,325 -0.24(-0.21%)
Dec 07, 2021 111.60 113.50 111.27 112.27 1,307,953 +1.22(+1.10%)
Dec 06, 2021 110.79 111.38 109.25 111.05 1,362,742 -0.09(-0.08%)
Dec 03, 2021 111.50 111.89 109.39 111.14 1,049,200 +0.19(+0.17%)
Dec 02, 2021 109.00 111.63 108.68 110.95 1,127,162 +1.87(+1.71%)
Dec 01, 2021 113.08 113.94 108.98 109.08 1,726,863 -3.62(-3.21%)
Nov 30, 2021 114.26 115.48 112.41 112.70 3,014,129 -1.56(-1.37%)
Nov 29, 2021 112.75 115.22 111.75 114.26 1,444,137 +2.32(+2.07%)
Nov 26, 2021 112.60 114.36 111.62 111.94 1,013,800 -0.83(-0.74%)
Nov 24, 2021 112.08 113.21 111.61 112.77 1,097,614 +0.97(+0.87%)
Nov 23, 2021 110.03 111.93 109.28 111.80 1,242,794 +1.23(+1.11%)
Nov 22, 2021 111.60 113.38 110.29 110.57 996,114 -0.41(-0.37%)
Nov 19, 2021 110.89 112.31 110.23 110.98 1,829,833 +0.63(+0.57%)
Nov 18, 2021 110.31 110.67 109.21 110.35 1,149,031 +0.53(+0.48%)
Nov 17, 2021 110.86 110.95 109.29 109.82 970,584 -1.04(-0.94%)
Nov 16, 2021 108.81 110.90 108.70 110.86 1,306,940 +2.38(+2.19%)
Nov 15, 2021 109.26 109.77 107.77 108.48 2,106,528 -3.03(-2.72%)
Nov 12, 2021 109.79 111.54 109.34 111.51 1,375,718 +2.18(+1.99%)
Nov 11, 2021 110.03 110.51 109.16 109.33 757,858 -0.46(-0.42%)
Nov 10, 2021 109.77 109.79 1,467,312 +0.47(+0.43%)
Nov 09, 2021 109.59 109.66 108.60 109.32 1,420,009 +0.70(+0.64%)
Nov 08, 2021 107.46 109.05 107.41 108.62 1,830,341 +1.33(+1.24%)
Nov 05, 2021 110.59 111.80 107.10 107.29 2,129,306 -2.37(-2.16%)
Nov 04, 2021 110.74 111.17 108.81 109.66 2,097,580 -1.21(-1.09%)
Nov 03, 2021 107.00 112.85 106.81 110.87 4,090,469 +5.74(+5.46%)
Nov 02, 2021 105.86 106.46 104.78 105.13 1,673,612 -0.26(-0.25%)
Nov 01, 2021 105.44 104.46 103.38 105.39 1,837,929 -0.07(-0.07%)
Oct 29, 2021 104.43 105.93 105.46 963,972 +0.75(+0.72%)
Oct 28, 2021 104.96 104.40 104.71 839,957 +0.41(+0.39%)
Oct 27, 2021 107.11 107.39 104.16 104.30 1,450,164 -2.51(-2.35%)
Oct 26, 2021 108.23 106.80 106.81 727,438 -0.76(-0.71%)
Oct 25, 2021 107.93 108.59 107.38 107.57 557,342 -0.36(-0.33%)
Oct 22, 2021 108.58 108.78 107.84 107.93 1,201,014 -0.62(-0.57%)
Oct 21, 2021 108.44 109.06 107.88 108.55 771,514 +0.47(+0.43%)
Oct 20, 2021 107.96 108.92 107.69 108.08 1,096,425 +0.16(+0.15%)
Oct 19, 2021 107.00 108.24 106.45 107.92 1,391,291 +1.05(+0.98%)
Oct 18, 2021 106.07 107.36 105.94 106.87 1,546,865 +0.55(+0.52%)
Oct 15, 2021 105.54 106.82 105.32 106.32 1,089,772 +1.05(+1.00%)
Oct 14, 2021 103.25 105.84 103.25 105.27 1,690,313 +3.15(+3.08%)
Oct 13, 2021 102.03 102.93 101.73 102.12 1,158,223 +0.55(+0.54%)
Oct 12, 2021 102.40 102.67 101.33 101.57 1,026,019 -0.63(-0.62%)
Oct 11, 2021 101.88 103.25 101.80 102.20 849,691 +0.01(+0.01%)
Oct 08, 2021 104.18 104.18 101.92 102.19 1,130,808 -1.56(-1.50%)
Oct 07, 2021 104.32 104.69 103.60 103.75 1,109,137 +0.19(+0.18%)
Oct 06, 2021 102.48 103.72 102.48 103.56 1,222,313 +0.38(+0.37%)
Oct 05, 2021 102.48 104.21 102.37 103.18 1,295,943 +0.62(+0.60%)
Oct 04, 2021 103.13 104.55 102.25 102.56 1,618,222 -2.92(-2.77%)
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.