Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	61.990	62.630	61.920	62.160	62.160	893,200
2014-11-17	62.560	63.420	61.880	62.030	62.030	1,686,800
2014-11-14	60.500	63.050	60.330	62.930	62.930	2,975,800
2014-11-13	60.990	61.270	60.180	60.450	60.450	828,600
2014-11-12	60.880	61.280	60.330	60.780	60.780	738,000
2014-11-11	61.090	61.310	60.730	61.050	61.050	686,400
2014-11-10	60.320	61.190	60.120	61.070	61.070	1,537,700
2014-11-07	59.700	60.180	59.430	60.140	60.140	1,140,100
2014-11-06	59.260	59.660	58.490	59.630	59.630	1,291,800
2014-11-05	59.920	59.990	58.570	59.020	59.020	1,404,300
2014-11-04	59.610	60.090	58.990	59.630	59.630	1,158,600
2014-11-03	60.180	60.910	59.610	59.720	59.720	1,181,800
2014-10-31	60.980	61.270	60.000	60.300	60.300	3,739,700
2014-10-30	55.920	59.860	55.780	59.830	59.830	4,409,800
2014-10-29	57.090	57.350	55.980	56.210	56.210	3,960,300
2014-10-28	55.660	57.410	55.410	57.150	57.150	2,360,300
2014-10-27	55.080	55.360	54.370	55.290	55.290	1,287,700
2014-10-24	54.730	55.310	54.140	55.280	55.280	1,104,200
2014-10-23	54.580	55.030	54.360	54.530	54.530	1,553,900
2014-10-22	55.030	55.340	53.930	53.950	53.950	1,534,000
2014-10-21	54.410	55.380	54.290	55.010	55.010	2,214,600
2014-10-20	53.660	54.400	53.520	53.990	53.990	2,337,600
2014-10-17	54.000	54.430	53.310	53.840	53.840	2,222,700
2014-10-16	52.280	54.050	51.740	53.380	53.380	5,585,800
2014-10-15	54.990	55.420	53.850	54.630	54.630	3,556,900
2014-10-14	56.080	57.270	55.610	55.650	55.650	2,074,900
2014-10-13	56.340	57.210	55.500	55.550	55.550	1,538,900
2014-10-10	58.060	58.800	56.530	56.550	56.550	1,551,900
2014-10-09	58.810	59.480	58.020	58.250	58.250	1,317,200
2014-10-08	57.500	59.260	57.200	59.070	59.070	1,528,100
2014-10-07	58.910	59.030	57.630	57.650	57.650	1,438,100
2014-10-06	59.820	60.360	59.030	59.150	59.150	1,000,400
2014-10-03	58.450	60.100	58.450	59.740	59.740	1,633,900
2014-10-02	58.230	58.830	57.440	58.090	58.090	1,556,800
2014-10-01	59.510	59.710	57.900	58.240	58.240	1,742,800
2014-09-30	60.110	60.240	59.370	59.800	59.800	1,067,400
2014-09-29	58.930	59.900	58.570	59.740	59.740	1,370,300
2014-09-26	60.040	60.150	59.520	59.830	59.830	1,196,300
2014-09-25	61.480	61.850	59.500	59.510	59.510	1,872,900
2014-09-24	60.620	61.750	60.180	61.510	61.510	1,278,200
2014-09-23	61.230	61.470	60.620	60.640	60.640	1,085,900
2014-09-22	62.230	62.230	60.700	61.410	61.410	1,759,200
2014-09-19	64.380	64.740	62.010	62.420	62.420	3,408,100
2014-09-18	62.500	64.370	62.280	64.350	64.350	2,470,100
2014-09-17	61.910	63.180	61.910	62.310	62.310	1,846,200
2014-09-16	61.220	62.530	61.020	62.160	62.160	1,587,400
2014-09-15	62.410	62.770	61.000	61.350	61.350	1,874,900
2014-09-12	62.360	62.880	62.110	62.470	62.470	1,626,300
2014-09-11	62.010	62.630	61.590	62.320	62.320	1,092,000
2014-09-10	61.150	62.110	60.840	62.050	62.050	1,097,200
2014-09-09	61.890	61.970	61.050	61.170	61.170	788,200
2014-09-08	61.240	62.490	61.090	61.820	61.820	1,104,000
2014-09-05	61.100	61.670	60.610	61.540	61.540	1,525,100
2014-09-04	60.560	61.270	60.330	60.420	60.420	1,119,100
2014-09-03	60.450	60.990	60.320	60.370	60.370	962,900
2014-09-02	60.500	60.990	60.380	60.690	60.690	1,406,600
2014-08-29	60.360	60.680	60.150	60.420	60.420	1,135,200
2014-08-28	60.180	60.420	59.830	60.020	60.020	1,232,600
2014-08-27	60.840	61.350	60.340	60.500	60.500	1,466,400
2014-08-26	60.410	60.850	60.350	60.560	60.560	666,600

← NewerPage 51 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.