Akamai Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	68.890	70.860	68.000	70.360	70.360	3,549,600
2015-02-13	67.610	69.100	67.340	68.770	68.770	2,862,600
2015-02-12	64.250	67.700	63.800	67.590	67.590	4,207,800
2015-02-11	64.920	65.200	62.900	63.750	63.750	4,859,400
2015-02-10	61.300	62.370	60.300	62.210	62.210	3,562,400
2015-02-09	60.950	61.570	60.590	60.960	60.960	1,822,200
2015-02-06	60.450	61.800	60.440	61.130	61.130	1,799,600
2015-02-05	60.280	60.950	60.020	60.490	60.490	1,446,000
2015-02-04	60.160	60.750	59.860	59.950	59.950	1,598,300
2015-02-03	58.680	60.230	58.680	60.120	60.120	1,307,100
2015-02-02	58.600	58.600	56.850	58.490	58.490	1,366,400
2015-01-30	59.400	59.650	58.070	58.160	58.160	1,548,000
2015-01-29	58.820	60.090	58.250	59.950	59.950	1,414,400
2015-01-28	60.880	60.880	58.980	58.990	58.990	1,132,800
2015-01-27	60.370	61.060	59.490	60.290	60.290	1,118,600
2015-01-26	61.110	61.410	60.580	61.170	61.170	675,300
2015-01-23	60.640	61.290	60.470	61.020	61.020	1,009,500
2015-01-22	60.370	60.640	59.460	60.640	60.640	1,384,100
2015-01-21	59.270	60.520	59.120	60.270	60.270	1,171,900
2015-01-20	59.750	59.930	59.080	59.650	59.650	1,265,900
2015-01-16	58.510	59.280	58.160	59.220	59.220	1,121,600
2015-01-15	59.800	60.310	58.550	58.630	58.630	1,460,600
2015-01-14	60.410	60.610	59.060	59.710	59.710	2,043,300
2015-01-13	61.570	62.330	60.050	60.790	60.790	1,521,800
2015-01-12	61.370	61.590	59.940	60.750	60.750	1,435,100
2015-01-09	61.120	62.040	60.710	60.780	60.780	1,171,300
2015-01-08	60.860	61.860	60.600	61.570	61.570	1,207,400
2015-01-07	60.860	60.960	59.930	60.160	60.160	1,848,700
2015-01-06	62.190	62.190	60.100	60.670	60.670	1,405,000
2015-01-05	61.670	62.340	60.760	61.940	61.940	2,237,400
2015-01-02	63.480	63.900	62.520	63.250	63.250	846,000
2014-12-31	64.450	64.550	62.850	62.960	62.960	885,900
2014-12-30	63.840	65.210	63.840	64.070	64.070	1,096,500
2014-12-29	64.470	64.780	63.370	63.790	63.790	940,800
2014-12-26	64.340	65.060	64.000	64.790	64.790	740,400
2014-12-24	64.650	64.770	64.340	64.340	64.340	353,600
2014-12-23	64.270	64.700	64.110	64.590	64.590	809,000
2014-12-22	63.260	64.090	63.200	64.060	64.060	899,400
2014-12-19	62.530	63.460	62.520	63.200	63.200	3,206,100
2014-12-18	62.250	62.600	61.820	62.500	62.500	1,455,100
2014-12-17	59.990	61.650	59.890	61.480	61.480	1,075,100
2014-12-16	60.430	61.370	59.860	59.920	59.920	1,675,100
2014-12-15	61.270	61.870	60.220	60.510	60.510	1,651,800
2014-12-12	61.330	62.170	60.770	60.800	60.800	1,372,700
2014-12-11	61.640	63.060	61.640	61.980	61.980	1,463,300
2014-12-10	62.140	62.800	61.050	61.090	61.090	1,323,400
2014-12-09	62.020	62.560	61.410	62.400	62.400	1,517,500
2014-12-08	63.580	64.100	62.280	62.590	62.590	1,136,700
2014-12-05	64.220	64.430	63.600	64.010	64.010	868,800
2014-12-04	63.330	64.320	63.020	64.230	64.230	1,425,100
2014-12-03	63.450	63.550	62.580	63.240	63.240	1,476,400
2014-12-02	63.220	63.690	62.790	63.230	63.230	1,061,600
2014-12-01	64.160	64.200	62.960	63.060	63.060	1,573,100
2014-11-28	64.280	65.390	63.900	64.610	64.610	789,100
2014-11-26	64.230	64.570	63.770	64.210	64.210	841,100
2014-11-25	64.150	64.620	63.960	64.020	64.020	1,202,600
2014-11-24	63.900	64.380	63.700	64.150	64.150	1,164,900
2014-11-21	63.890	63.970	63.230	63.730	63.730	1,691,500
2014-11-20	61.000	63.150	60.670	63.120	63.120	1,701,000
2014-11-19	62.140	62.140	61.420	61.570	61.570	882,400

← NewerPage 50 of 79 · 4,734 trading daysOlder →

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.