Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	54.890	54.920	54.010	54.340	54.340	1,301,700
2014-05-29	54.400	54.920	54.040	54.770	54.770	2,006,900
2014-05-28	54.720	54.790	53.850	54.350	54.350	1,718,600
2014-05-27	54.010	54.720	53.860	54.610	54.610	1,586,600
2014-05-23	53.680	53.840	53.080	53.650	53.650	894,400
2014-05-22	53.920	53.970	53.170	53.480	53.480	1,175,500
2014-05-21	52.380	53.970	51.760	53.880	53.880	2,432,300
2014-05-20	53.180	53.370	51.990	52.240	52.240	2,242,100
2014-05-19	53.100	54.000	52.550	53.340	53.340	2,320,300
2014-05-16	53.590	53.590	52.510	53.330	53.330	1,438,100
2014-05-15	53.840	54.030	52.400	53.510	53.510	1,811,400
2014-05-14	54.410	55.200	54.040	54.060	54.060	2,932,000
2014-05-13	53.800	54.250	53.190	53.300	53.300	1,739,400
2014-05-12	52.940	53.830	52.800	53.430	53.430	1,873,000
2014-05-09	52.320	53.070	51.860	52.820	52.820	1,463,400
2014-05-08	51.600	52.730	51.420	52.210	52.210	2,171,200
2014-05-07	52.480	52.960	51.100	51.860	51.860	2,600,100
2014-05-06	53.700	54.240	52.160	52.400	52.400	1,906,800
2014-05-05	53.030	54.300	52.540	54.130	54.130	2,298,300
2014-05-02	55.240	56.750	53.020	53.180	53.180	7,190,400
2014-05-01	53.490	55.170	53.080	54.530	54.530	4,436,400
2014-04-30	52.390	53.290	51.650	53.070	53.070	1,972,800
2014-04-29	51.350	52.550	50.520	52.480	52.480	3,595,300
2014-04-28	52.570	52.750	50.570	51.140	51.140	3,286,400
2014-04-25	53.090	53.300	51.670	52.030	52.030	2,197,200
2014-04-24	54.510	54.700	52.540	53.350	53.350	1,753,500
2014-04-23	54.670	55.100	53.310	53.770	53.770	2,456,500
2014-04-22	54.440	55.440	54.190	54.710	54.710	1,492,500
2014-04-21	54.560	54.780	53.840	54.420	54.420	989,500
2014-04-17	54.330	54.750	53.690	54.300	54.300	1,367,300
2014-04-16	53.810	54.550	53.280	54.520	54.520	1,888,300
2014-04-15	52.960	53.850	51.670	53.570	53.570	2,377,500
2014-04-14	53.100	54.130	52.410	52.960	52.960	2,105,100
2014-04-11	52.340	53.400	51.790	52.610	52.610	3,544,400
2014-04-10	55.380	55.490	52.820	52.880	52.880	3,100,800
2014-04-09	54.750	55.220	54.450	55.180	55.180	2,470,900
2014-04-08	54.000	54.760	53.550	54.450	54.450	2,253,900
2014-04-07	54.120	54.600	53.110	53.840	53.840	3,551,900
2014-04-04	57.100	57.100	53.470	54.350	54.350	4,903,600
2014-04-03	58.250	58.350	56.230	56.440	56.440	2,937,000
2014-04-02	59.620	59.760	58.100	58.180	58.180	2,434,400
2014-04-01	58.760	59.710	58.590	59.620	59.620	1,579,600
2014-03-31	58.550	59.130	58.050	58.210	58.210	1,726,200
2014-03-28	58.440	59.230	57.840	58.240	58.240	1,446,000
2014-03-27	57.500	58.630	56.520	58.110	58.110	2,627,900
2014-03-26	58.650	58.920	57.210	57.750	57.750	2,679,800
2014-03-25	60.100	60.530	56.800	57.860	57.860	4,488,300
2014-03-24	60.950	61.160	58.550	59.580	59.580	2,977,600
2014-03-21	62.680	62.740	60.470	60.720	60.720	3,392,600
2014-03-20	59.700	62.920	59.700	61.960	61.960	4,060,900
2014-03-19	60.540	60.890	59.890	60.110	60.110	1,910,200
2014-03-18	59.840	60.900	59.690	60.610	60.610	1,738,800
2014-03-17	59.960	60.710	59.480	59.800	59.800	1,273,600
2014-03-14	58.740	59.930	58.540	59.530	59.530	1,439,400
2014-03-13	60.640	60.950	58.670	59.030	59.030	1,473,100
2014-03-12	59.630	60.480	59.000	60.440	60.440	1,785,300
2014-03-11	59.710	60.930	58.880	60.230	60.230	2,873,800
2014-03-10	61.190	61.190	59.080	59.390	59.390	3,222,500
2014-03-07	61.830	62.010	60.750	61.000	61.000	1,762,800
2014-03-06	61.790	62.140	61.190	61.370	61.370	2,075,000

← NewerPage 53 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.