The closing price for Akamai Technologies (AKAM) in November 2016 was $66.70, on November 30, 2016. It was down 3.9% for the month. The latest price is $76.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $67.30 | $67.48 | $66.44 | $66.70 | 1,752,466 |
November 29 2016 | $66.34 | $67.76 | $66.11 | $67.28 | 1,897,794 |
November 28 2016 | $66.52 | $66.79 | $65.90 | $66.17 | 989,736 |
November 25 2016 | $66.70 | $66.97 | $66.10 | $66.95 | 439,745 |
November 23 2016 | $66.80 | $66.93 | $65.86 | $66.48 | 1,361,978 |
November 22 2016 | $66.26 | $67.03 | $66.26 | $66.82 | 1,892,880 |
November 21 2016 | $66.50 | $67.10 | $66.05 | $66.90 | 2,356,660 |
November 18 2016 | $66.63 | $66.74 | $66.08 | $66.44 | 1,515,604 |
November 17 2016 | $66.25 | $66.93 | $66.10 | $66.60 | 2,343,467 |
November 16 2016 | $65.40 | $66.10 | $65.21 | $65.90 | 2,153,610 |
November 15 2016 | $65.77 | $66.30 | $65.30 | $65.47 | 3,692,068 |
November 14 2016 | $65.77 | $65.86 | $65.08 | $65.44 | 2,375,853 |
November 11 2016 | $65.93 | $66.16 | $65.11 | $65.45 | 2,926,291 |
November 10 2016 | $66.85 | $67.63 | $65.00 | $66.22 | 2,153,068 |
November 09 2016 | $64.99 | $66.98 | $64.77 | $66.53 | 2,761,036 |
November 08 2016 | $66.31 | $66.76 | $65.75 | $66.37 | 2,761,666 |
November 07 2016 | $67.32 | $67.50 | $66.21 | $66.52 | 2,617,312 |
November 04 2016 | $66.33 | $67.04 | $65.69 | $65.81 | 3,087,659 |
November 03 2016 | $67.42 | $67.54 | $66.48 | $66.52 | 2,483,634 |
November 02 2016 | $68.00 | $68.22 | $67.21 | $67.31 | 3,685,333 |
November 01 2016 | $69.39 | $69.55 | $67.52 | $68.10 | 5,326,018 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
