Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-13 | 76.260 | 76.680 | 75.840 | 76.120 | 76.120 | 826,100 |
| 2015-05-12 | 75.490 | 76.050 | 74.700 | 75.970 | 75.970 | 1,146,200 |
| 2015-05-11 | 76.190 | 76.850 | 75.650 | 76.100 | 76.100 | 1,326,100 |
| 2015-05-08 | 75.730 | 76.620 | 75.670 | 76.430 | 76.430 | 1,334,400 |
| 2015-05-07 | 75.170 | 75.570 | 74.550 | 75.240 | 75.240 | 1,169,700 |
| 2015-05-06 | 75.620 | 75.620 | 74.600 | 75.040 | 75.040 | 1,524,700 |
| 2015-05-05 | 74.620 | 75.560 | 74.270 | 75.360 | 75.360 | 2,157,600 |
| 2015-05-04 | 74.930 | 75.380 | 74.370 | 75.100 | 75.100 | 1,024,000 |
| 2015-05-01 | 73.950 | 74.700 | 73.750 | 74.660 | 74.660 | 1,365,300 |
| 2015-04-30 | 74.610 | 74.910 | 73.230 | 73.780 | 73.780 | 2,281,000 |
| 2015-04-29 | 73.510 | 75.460 | 73.000 | 75.130 | 75.130 | 4,749,300 |
| 2015-04-28 | 77.100 | 77.310 | 76.000 | 76.070 | 76.070 | 2,694,500 |
| 2015-04-27 | 76.080 | 77.280 | 75.850 | 77.040 | 77.040 | 1,882,400 |
| 2015-04-24 | 76.330 | 76.380 | 75.570 | 75.740 | 75.740 | 1,195,900 |
| 2015-04-23 | 75.700 | 76.720 | 75.700 | 76.270 | 76.270 | 1,189,100 |
| 2015-04-22 | 75.690 | 76.120 | 75.500 | 76.020 | 76.020 | 1,605,400 |
| 2015-04-21 | 74.070 | 75.410 | 73.980 | 75.300 | 75.300 | 2,200,300 |
| 2015-04-20 | 72.000 | 73.680 | 72.000 | 73.460 | 73.460 | 1,600,800 |
| 2015-04-17 | 71.750 | 72.190 | 71.440 | 71.900 | 71.900 | 2,009,700 |
| 2015-04-16 | 71.050 | 72.670 | 71.000 | 72.490 | 72.490 | 1,358,900 |
| 2015-04-15 | 71.160 | 71.640 | 70.790 | 71.340 | 71.340 | 1,136,600 |
| 2015-04-14 | 71.210 | 71.610 | 70.370 | 71.150 | 71.150 | 961,700 |
| 2015-04-13 | 71.450 | 71.900 | 71.310 | 71.340 | 71.340 | 1,034,000 |
| 2015-04-10 | 71.190 | 71.500 | 70.960 | 71.450 | 71.450 | 705,800 |
| 2015-04-09 | 71.680 | 71.780 | 70.860 | 71.260 | 71.260 | 923,500 |
| 2015-04-08 | 71.010 | 71.890 | 71.010 | 71.790 | 71.790 | 831,700 |
| 2015-04-07 | 71.050 | 71.770 | 71.000 | 71.080 | 71.080 | 924,000 |
| 2015-04-06 | 70.520 | 71.480 | 70.500 | 70.920 | 70.920 | 1,445,100 |
| 2015-04-02 | 70.330 | 71.000 | 70.240 | 70.840 | 70.840 | 957,400 |
| 2015-04-01 | 70.980 | 70.980 | 69.880 | 70.310 | 70.310 | 1,208,800 |
| 2015-03-31 | 71.500 | 71.720 | 71.030 | 71.050 | 71.050 | 1,328,700 |
| 2015-03-30 | 71.660 | 72.240 | 71.430 | 71.900 | 71.900 | 972,200 |
| 2015-03-27 | 70.990 | 71.510 | 70.510 | 71.290 | 71.290 | 820,200 |
| 2015-03-26 | 69.970 | 71.170 | 69.350 | 71.040 | 71.040 | 1,593,200 |
| 2015-03-25 | 72.480 | 72.530 | 70.640 | 70.650 | 70.650 | 1,362,100 |
| 2015-03-24 | 73.200 | 73.420 | 72.580 | 72.610 | 72.610 | 898,700 |
| 2015-03-23 | 72.950 | 73.530 | 72.530 | 73.140 | 73.140 | 1,216,100 |
| 2015-03-20 | 73.310 | 73.530 | 72.790 | 72.870 | 72.870 | 1,693,600 |
| 2015-03-19 | 72.800 | 73.160 | 72.470 | 72.750 | 72.750 | 1,138,800 |
| 2015-03-18 | 71.700 | 73.200 | 71.380 | 72.880 | 72.880 | 1,281,100 |
| 2015-03-17 | 71.570 | 72.410 | 71.080 | 72.060 | 72.060 | 1,162,300 |
| 2015-03-16 | 71.150 | 72.150 | 71.000 | 72.080 | 72.080 | 1,448,800 |
| 2015-03-13 | 71.040 | 71.300 | 70.220 | 70.810 | 70.810 | 1,364,300 |
| 2015-03-12 | 70.300 | 71.110 | 70.110 | 71.020 | 71.020 | 1,444,200 |
| 2015-03-11 | 69.490 | 70.660 | 69.390 | 70.360 | 70.360 | 1,661,100 |
| 2015-03-10 | 69.120 | 69.710 | 68.510 | 69.200 | 69.200 | 1,830,900 |
| 2015-03-09 | 69.970 | 70.160 | 69.400 | 69.600 | 69.600 | 1,581,300 |
| 2015-03-06 | 70.630 | 71.190 | 69.810 | 69.960 | 69.960 | 1,544,100 |
| 2015-03-05 | 71.550 | 71.550 | 70.600 | 71.090 | 71.090 | 1,693,800 |
| 2015-03-04 | 69.420 | 71.050 | 69.280 | 71.050 | 71.050 | 2,362,200 |
| 2015-03-03 | 69.910 | 70.630 | 69.690 | 69.860 | 69.860 | 1,209,500 |
| 2015-03-02 | 69.800 | 71.150 | 69.560 | 71.130 | 71.130 | 2,072,700 |
| 2015-02-27 | 69.410 | 69.750 | 68.800 | 69.510 | 69.510 | 1,435,000 |
| 2015-02-26 | 69.540 | 70.270 | 69.040 | 69.560 | 69.560 | 991,700 |
| 2015-02-25 | 70.010 | 70.520 | 69.200 | 69.450 | 69.450 | 1,710,200 |
| 2015-02-24 | 70.000 | 70.830 | 69.770 | 70.120 | 70.120 | 1,087,000 |
| 2015-02-23 | 71.700 | 71.800 | 70.030 | 70.240 | 70.240 | 1,704,900 |
| 2015-02-20 | 71.600 | 71.830 | 70.980 | 71.620 | 71.620 | 1,401,500 |
| 2015-02-19 | 70.080 | 71.720 | 70.000 | 71.560 | 71.560 | 1,903,500 |
| 2015-02-18 | 70.100 | 70.580 | 69.670 | 70.290 | 70.290 | 1,630,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.