U.S. Markets open in 5 hrs 14 mins
S&P Futures
3,624.25-12.25(-0.34%)Dow Futures
29,724.00-150.00(-0.50%)Nasdaq Futures
12,257.25-0.25(-0.00%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.32+0.58 (+0.56%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | - | - | - | - | - | - |
| Nov 27, 2020 | 103.92 | 105.31 | 103.42 | 104.32 | 104.32 | 725,200 |
| Nov 25, 2020 | 102.49 | 104.14 | 102.37 | 103.74 | 103.74 | 873,400 |
| Nov 24, 2020 | 103.37 | 103.37 | 101.34 | 102.52 | 102.52 | 1,460,500 |
| Nov 23, 2020 | 101.88 | 103.05 | 101.13 | 102.81 | 102.81 | 940,600 |
| Nov 20, 2020 | 102.00 | 104.16 | 102.00 | 102.32 | 102.32 | 1,494,300 |
| Nov 19, 2020 | 100.92 | 102.05 | 99.68 | 101.50 | 101.50 | 976,800 |
| Nov 18, 2020 | 102.83 | 102.99 | 100.55 | 100.59 | 100.59 | 1,189,100 |
| Nov 17, 2020 | 102.03 | 103.19 | 100.79 | 102.45 | 102.45 | 1,470,500 |
| Nov 16, 2020 | 100.28 | 102.02 | 100.21 | 101.68 | 101.68 | 1,003,000 |
| Nov 13, 2020 | 98.74 | 101.78 | 98.73 | 101.53 | 101.53 | 2,117,900 |
| Nov 12, 2020 | 97.09 | 98.99 | 96.61 | 98.23 | 98.23 | 1,722,300 |
| Nov 11, 2020 | 98.32 | 99.12 | 96.80 | 97.20 | 97.20 | 1,878,000 |
| Nov 10, 2020 | 98.41 | 98.56 | 95.04 | 96.68 | 96.68 | 2,129,400 |
| Nov 09, 2020 | 101.48 | 102.78 | 99.20 | 99.27 | 99.27 | 2,168,600 |
| Nov 06, 2020 | 103.45 | 103.55 | 101.17 | 101.63 | 101.63 | 1,070,500 |
| Nov 05, 2020 | 101.98 | 103.38 | 101.16 | 102.71 | 102.71 | 1,947,800 |
| Nov 04, 2020 | 97.59 | 99.99 | 96.92 | 99.34 | 99.34 | 2,134,400 |
| Nov 03, 2020 | 97.08 | 97.94 | 95.18 | 95.67 | 95.67 | 1,455,800 |
| Nov 02, 2020 | 96.00 | 96.58 | 94.14 | 95.81 | 95.81 | 1,487,100 |
| Oct 30, 2020 | 95.23 | 96.65 | 94.12 | 95.12 | 95.12 | 2,691,600 |
| Oct 29, 2020 | 97.31 | 98.47 | 95.52 | 95.82 | 95.82 | 2,961,100 |
| Oct 28, 2020 | 101.18 | 102.26 | 96.24 | 97.40 | 97.40 | 6,219,000 |
| Oct 27, 2020 | 106.81 | 109.23 | 105.70 | 106.71 | 106.71 | 2,525,800 |
| Oct 26, 2020 | 105.69 | 107.98 | 104.54 | 106.06 | 106.06 | 1,497,500 |
| Oct 23, 2020 | 107.54 | 107.88 | 103.76 | 106.75 | 106.75 | 2,665,800 |
| Oct 22, 2020 | 109.01 | 109.20 | 106.11 | 108.00 | 108.00 | 1,488,900 |
| Oct 21, 2020 | 109.76 | 110.05 | 107.80 | 109.02 | 109.02 | 1,134,200 |
| Oct 20, 2020 | 110.09 | 110.42 | 109.00 | 109.30 | 109.30 | 1,004,000 |
| Oct 19, 2020 | 111.49 | 112.66 | 109.07 | 109.41 | 109.41 | 1,417,400 |
| Oct 16, 2020 | 109.62 | 111.94 | 109.19 | 110.71 | 110.71 | 1,527,200 |
| Oct 15, 2020 | 110.00 | 111.03 | 108.22 | 109.05 | 109.05 | 2,610,300 |
| Oct 14, 2020 | 115.72 | 115.84 | 112.39 | 113.33 | 113.33 | 1,369,300 |
| Oct 13, 2020 | 113.84 | 115.79 | 113.56 | 115.46 | 115.46 | 1,271,400 |
| Oct 12, 2020 | 113.98 | 114.89 | 113.43 | 114.09 | 114.09 | 1,033,600 |
| Oct 09, 2020 | 111.42 | 112.87 | 111.31 | 112.53 | 112.53 | 671,700 |
| Oct 08, 2020 | 110.15 | 111.66 | 110.15 | 111.08 | 111.08 | 749,000 |
| Oct 07, 2020 | 108.20 | 109.88 | 108.20 | 109.68 | 109.68 | 1,019,900 |
| Oct 06, 2020 | 108.77 | 110.29 | 108.03 | 108.16 | 108.16 | 903,700 |
| Oct 05, 2020 | 109.12 | 109.24 | 107.50 | 109.10 | 109.10 | 1,230,900 |
| Oct 02, 2020 | 108.62 | 110.00 | 108.12 | 108.61 | 108.61 | 910,100 |
| Oct 01, 2020 | 110.95 | 111.44 | 108.91 | 109.93 | 109.93 | 1,440,500 |
| Sep 30, 2020 | 111.46 | 112.21 | 110.15 | 110.54 | 110.54 | 1,099,300 |
| Sep 29, 2020 | 110.64 | 111.98 | 110.50 | 111.21 | 111.21 | 804,000 |
| Sep 28, 2020 | 112.01 | 112.12 | 109.18 | 110.97 | 110.97 | 1,629,900 |
| Sep 25, 2020 | 110.80 | 111.73 | 110.31 | 111.47 | 111.47 | 1,145,200 |
| Sep 24, 2020 | 108.94 | 111.60 | 108.50 | 110.47 | 110.47 | 949,100 |
| Sep 23, 2020 | 112.46 | 112.67 | 109.97 | 110.08 | 110.08 | 1,235,400 |
| Sep 22, 2020 | 110.58 | 112.98 | 108.95 | 112.75 | 112.75 | 1,176,200 |
| Sep 21, 2020 | 107.88 | 110.24 | 107.40 | 110.16 | 110.16 | 1,549,700 |
| Sep 18, 2020 | 107.88 | 109.34 | 106.26 | 109.06 | 109.06 | 2,284,400 |
| Sep 17, 2020 | 104.94 | 106.95 | 104.10 | 106.88 | 106.88 | 1,222,900 |
| Sep 16, 2020 | 109.54 | 109.65 | 106.87 | 107.07 | 107.07 | 1,119,800 |
| Sep 15, 2020 | 108.86 | 110.17 | 108.31 | 108.86 | 108.86 | 932,000 |
| Sep 14, 2020 | 107.93 | 109.11 | 107.49 | 108.19 | 108.19 | 955,300 |
| Sep 11, 2020 | 106.83 | 107.80 | 105.59 | 106.49 | 106.49 | 1,581,800 |
| Sep 10, 2020 | 109.16 | 109.86 | 105.68 | 106.34 | 106.34 | 1,694,000 |
| Sep 09, 2020 | 106.21 | 109.39 | 105.45 | 108.94 | 108.94 | 1,620,700 |
| Sep 08, 2020 | 106.10 | 106.90 | 104.08 | 104.11 | 104.11 | 2,184,900 |
| Sep 04, 2020 | 112.56 | 113.55 | 107.52 | 108.43 | 108.43 | 2,624,700 |
| Sep 03, 2020 | 117.76 | 118.07 | 112.10 | 113.40 | 113.40 | 2,400,500 |
| Sep 02, 2020 | 119.58 | 120.00 | 117.04 | 119.57 | 119.57 | 2,526,700 |
| Sep 01, 2020 | 117.30 | 119.09 | 116.62 | 119.03 | 119.03 | 1,936,000 |
| Aug 31, 2020 | 115.61 | 116.85 | 115.13 | 116.43 | 116.43 | 1,392,900 |
| Aug 28, 2020 | 114.99 | 117.84 | 114.45 | 115.63 | 115.63 | 2,028,300 |
| Aug 27, 2020 | 112.83 | 114.71 | 112.38 | 114.06 | 114.06 | 1,641,900 |
| Aug 26, 2020 | 110.75 | 113.31 | 110.75 | 112.38 | 112.38 | 2,178,400 |
| Aug 25, 2020 | 111.03 | 111.66 | 110.48 | 111.00 | 111.00 | 1,376,800 |
| Aug 24, 2020 | 110.91 | 112.70 | 109.55 | 110.87 | 110.87 | 1,699,100 |
| Aug 21, 2020 | 110.85 | 111.78 | 110.04 | 110.65 | 110.65 | 1,692,100 |
| Aug 20, 2020 | 108.73 | 110.78 | 108.62 | 110.35 | 110.35 | 1,190,300 |
| Aug 19, 2020 | 108.97 | 110.49 | 108.75 | 109.21 | 109.21 | 1,135,000 |
| Aug 18, 2020 | 108.34 | 109.18 | 107.64 | 108.73 | 108.73 | 950,400 |
| Aug 17, 2020 | 107.97 | 109.16 | 107.76 | 107.87 | 107.87 | 975,100 |
| Aug 14, 2020 | 109.47 | 109.57 | 107.31 | 107.90 | 107.90 | 948,900 |
| Aug 13, 2020 | 106.88 | 109.93 | 106.88 | 109.23 | 109.23 | 1,243,500 |
| Aug 12, 2020 | 107.24 | 107.79 | 106.51 | 107.00 | 107.00 | 1,040,900 |
| Aug 11, 2020 | 108.00 | 108.63 | 105.87 | 106.22 | 106.22 | 1,711,500 |
| Aug 10, 2020 | 109.10 | 109.44 | 107.53 | 107.87 | 107.87 | 1,399,900 |
| Aug 07, 2020 | 109.31 | 109.69 | 107.96 | 109.22 | 109.22 | 1,697,200 |
| Aug 06, 2020 | 110.60 | 110.71 | 108.64 | 109.18 | 109.18 | 1,235,800 |
| Aug 05, 2020 | 111.94 | 111.94 | 109.99 | 110.73 | 110.73 | 1,398,300 |
| Aug 04, 2020 | 113.30 | 113.35 | 110.98 | 111.73 | 111.73 | 1,325,500 |
| Aug 03, 2020 | 112.85 | 113.53 | 111.75 | 112.98 | 112.98 | 1,212,000 |
| Jul 31, 2020 | 111.17 | 112.44 | 110.13 | 112.44 | 112.44 | 1,182,900 |
| Jul 30, 2020 | 109.11 | 111.36 | 108.01 | 110.50 | 110.50 | 1,439,300 |
| Jul 29, 2020 | 109.00 | 111.16 | 106.61 | 110.68 | 110.68 | 3,854,100 |
| Jul 28, 2020 | 114.68 | 114.95 | 111.72 | 111.99 | 111.99 | 2,160,300 |
| Jul 27, 2020 | 112.90 | 115.08 | 112.01 | 114.65 | 114.65 | 1,143,400 |
| Jul 24, 2020 | 111.40 | 112.84 | 110.29 | 111.74 | 111.74 | 997,900 |
| Jul 23, 2020 | 114.52 | 115.56 | 112.08 | 112.69 | 112.69 | 1,268,700 |
| Jul 22, 2020 | 113.94 | 114.75 | 112.96 | 113.81 | 113.81 | 1,140,800 |
| Jul 21, 2020 | 115.69 | 115.72 | 113.19 | 113.45 | 113.45 | 1,123,000 |
| Jul 20, 2020 | 112.94 | 115.86 | 112.81 | 115.24 | 115.24 | 1,365,000 |
| Jul 17, 2020 | 111.33 | 112.74 | 110.81 | 112.65 | 112.65 | 953,600 |
| Jul 16, 2020 | 110.32 | 112.20 | 110.32 | 111.66 | 111.66 | 1,369,000 |
| Jul 15, 2020 | 111.78 | 113.65 | 111.11 | 112.78 | 112.78 | 2,232,700 |
| Jul 14, 2020 | 109.97 | 112.36 | 108.70 | 112.27 | 112.27 | 2,089,800 |
| Jul 13, 2020 | 115.12 | 115.24 | 109.81 | 109.94 | 109.94 | 1,599,900 |
| Jul 10, 2020 | 115.30 | 115.30 | 113.37 | 114.26 | 114.26 | 1,262,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
