Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	60.420	60.800	60.160	60.490	60.490	650,400
2014-08-22	60.980	61.160	59.960	60.420	60.420	1,099,700
2014-08-21	60.950	61.160	60.600	60.860	60.860	834,200
2014-08-20	60.700	61.000	60.320	60.950	60.950	936,500
2014-08-19	60.630	60.990	60.540	60.890	60.890	880,100
2014-08-18	60.000	60.720	59.940	60.700	60.700	1,255,600
2014-08-15	59.470	59.790	59.020	59.660	59.660	2,228,000
2014-08-14	58.630	59.100	58.530	59.010	59.010	1,402,900
2014-08-13	57.810	58.730	57.540	58.700	58.700	1,154,100
2014-08-12	57.950	57.960	57.160	57.530	57.530	830,900
2014-08-11	57.920	58.200	57.510	57.980	57.980	975,400
2014-08-08	56.660	57.580	56.400	57.520	57.520	1,446,200
2014-08-07	57.090	57.330	56.510	56.550	56.550	1,258,400
2014-08-06	56.700	56.940	56.410	56.540	56.540	1,492,600
2014-08-05	57.160	57.730	56.420	56.860	56.860	1,818,500
2014-08-04	57.100	57.790	56.830	57.620	57.620	1,697,500
2014-08-01	58.790	59.650	56.890	57.090	57.090	3,808,600
2014-07-31	58.290	61.240	58.130	59.020	59.020	5,135,200
2014-07-30	59.550	61.010	59.550	60.730	60.730	5,178,600
2014-07-29	60.370	60.480	58.890	59.000	59.000	2,223,400
2014-07-28	59.820	59.980	59.340	59.440	59.440	2,399,400
2014-07-25	59.600	59.850	59.290	59.710	59.710	1,197,200
2014-07-24	59.530	59.900	59.000	59.800	59.800	2,376,900
2014-07-23	58.980	59.030	58.460	58.490	58.490	909,600
2014-07-22	58.810	59.220	58.710	58.920	58.920	1,230,700
2014-07-21	58.960	59.130	58.370	58.490	58.490	1,043,400
2014-07-18	58.630	59.360	58.320	59.240	59.240	1,612,700
2014-07-17	58.950	59.580	58.210	58.320	58.320	1,394,300
2014-07-16	59.720	59.860	58.800	59.110	59.110	1,977,200
2014-07-15	60.060	60.850	59.230	59.720	59.720	1,379,000
2014-07-14	60.310	61.340	60.230	60.340	60.340	1,409,500
2014-07-11	60.070	60.210	59.760	59.900	59.900	2,225,900
2014-07-10	59.750	60.450	59.470	60.070	60.070	1,403,700
2014-07-09	60.350	61.100	60.000	60.690	60.690	2,729,300
2014-07-08	61.900	62.000	59.490	59.750	59.750	2,666,900
2014-07-07	62.000	62.360	61.660	61.890	61.890	1,997,200
2014-07-03	61.950	62.200	61.830	62.010	62.010	773,700
2014-07-02	61.710	62.110	61.480	61.840	61.840	1,414,700
2014-07-01	61.100	61.770	61.060	61.630	61.630	1,461,500
2014-06-30	60.970	61.370	60.790	61.060	61.060	1,119,900
2014-06-27	60.920	61.080	60.580	61.010	61.010	899,100
2014-06-26	61.360	61.440	60.400	61.030	61.030	1,209,500
2014-06-25	61.440	61.680	60.620	61.170	61.170	1,947,900
2014-06-24	61.830	62.760	61.390	61.610	61.610	1,210,000
2014-06-23	61.280	62.350	60.950	62.120	62.120	1,892,900
2014-06-20	61.470	61.470	60.760	61.220	61.220	1,890,700
2014-06-19	61.190	61.380	60.720	61.330	61.330	1,306,300
2014-06-18	60.580	61.130	60.050	61.070	61.070	1,652,800
2014-06-17	60.580	61.780	60.360	60.590	60.590	3,779,300
2014-06-16	58.740	60.900	58.340	60.250	60.250	3,429,700
2014-06-13	58.590	58.980	58.330	58.840	58.840	1,348,100
2014-06-12	58.010	58.950	57.780	58.510	58.510	1,600,500
2014-06-11	57.780	58.490	57.390	58.300	58.300	1,179,500
2014-06-10	57.970	58.360	57.600	58.110	58.110	2,035,500
2014-06-09	57.450	58.570	57.370	58.130	58.130	2,735,000
2014-06-06	56.310	57.660	56.030	57.470	57.470	2,697,800
2014-06-05	55.160	56.100	54.840	55.900	55.900	1,652,900
2014-06-04	54.780	55.540	54.510	55.190	55.190	1,393,900
2014-06-03	54.050	55.310	53.950	55.090	55.090	1,796,800
2014-06-02	54.560	54.710	53.530	54.360	54.360	1,474,500

← NewerPage 52 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.