Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	62.670	62.790	61.490	61.510	61.510	2,026,800
2014-03-04	61.950	62.650	61.770	62.640	62.640	1,924,600
2014-03-03	60.490	61.390	60.010	61.260	61.260	2,165,600
2014-02-28	62.930	63.150	60.920	61.130	61.130	2,614,200
2014-02-27	61.800	62.740	61.800	62.740	62.740	2,541,200
2014-02-26	61.940	62.410	61.420	61.480	61.480	2,390,600
2014-02-25	62.750	62.880	61.510	61.670	61.670	2,312,500
2014-02-24	61.650	63.140	61.410	62.640	62.640	3,047,200
2014-02-21	61.650	62.500	61.270	61.730	61.730	2,487,000
2014-02-20	60.700	61.610	60.500	61.550	61.550	2,139,700
2014-02-19	60.610	60.810	60.040	60.520	60.520	2,928,800
2014-02-18	59.790	60.810	59.720	60.620	60.620	2,775,000
2014-02-14	59.660	60.170	58.810	60.030	60.030	6,326,700
2014-02-13	58.640	59.940	58.630	59.710	59.710	3,855,100
2014-02-12	59.770	61.110	59.070	59.140	59.140	4,759,400
2014-02-11	58.120	59.950	57.860	59.790	59.790	4,895,000
2014-02-10	56.410	58.050	56.410	58.010	58.010	4,644,400
2014-02-07	56.990	57.200	56.250	56.640	56.640	4,848,800
2014-02-06	54.990	57.760	54.800	57.180	57.180	14,583,100
2014-02-05	46.430	47.790	46.200	47.420	47.420	5,598,500
2014-02-04	46.370	46.960	46.090	46.490	46.490	3,047,400
2014-02-03	48.880	49.500	45.590	46.010	46.010	6,603,000
2014-01-31	47.970	48.070	47.460	47.680	47.680	1,884,400
2014-01-30	47.940	48.680	47.680	48.470	48.470	1,326,700
2014-01-29	47.980	48.340	47.410	47.550	47.550	1,379,600
2014-01-28	47.810	48.490	47.640	48.350	48.350	1,162,600
2014-01-27	48.490	48.720	47.370	47.840	47.840	1,652,400
2014-01-24	49.350	49.390	48.120	48.340	48.340	1,974,700
2014-01-23	48.770	49.710	48.530	49.610	49.610	2,466,300
2014-01-22	48.930	49.450	48.680	49.180	49.180	1,724,400
2014-01-21	48.820	49.000	48.350	48.950	48.950	1,227,900
2014-01-17	48.700	49.060	48.360	48.580	48.580	1,369,000
2014-01-16	49.200	49.220	48.250	48.740	48.740	1,180,900
2014-01-15	47.560	49.490	47.350	49.150	49.150	2,829,200
2014-01-14	46.270	47.520	46.220	47.440	47.440	1,538,600
2014-01-13	48.170	48.170	45.860	46.300	46.300	2,134,400
2014-01-10	47.780	48.240	47.630	48.200	48.200	1,425,400
2014-01-09	46.780	47.910	46.770	47.620	47.620	1,686,600
2014-01-08	46.990	47.260	46.650	46.680	46.680	2,228,500
2014-01-07	46.250	47.140	46.010	47.010	47.010	1,480,000
2014-01-06	46.400	46.580	45.800	46.110	46.110	1,754,500
2014-01-03	46.680	46.960	46.270	46.450	46.450	960,400
2014-01-02	47.110	47.180	46.420	46.530	46.530	935,100
2013-12-31	46.980	47.410	46.890	47.180	47.180	990,600
2013-12-30	46.970	47.230	46.580	46.940	46.940	1,226,500
2013-12-27	47.310	47.430	46.740	46.880	46.880	1,399,300
2013-12-26	47.900	47.970	46.910	47.300	47.300	1,180,100
2013-12-24	47.430	47.740	47.340	47.730	47.730	591,100
2013-12-23	47.700	47.900	47.060	47.510	47.510	1,741,900
2013-12-20	46.810	47.900	46.630	47.700	47.700	3,855,900
2013-12-19	46.520	46.710	46.240	46.600	46.600	1,998,000
2013-12-18	45.610	46.790	45.390	46.550	46.550	3,887,900
2013-12-17	45.370	45.840	45.220	45.580	45.580	1,103,400
2013-12-16	45.820	45.860	45.020	45.390	45.390	2,056,800
2013-12-13	44.130	45.880	44.100	45.720	45.720	3,620,000
2013-12-12	44.350	44.600	43.740	43.760	43.760	2,355,600
2013-12-11	45.100	45.380	44.410	44.440	44.440	1,819,000
2013-12-10	44.270	45.360	44.040	45.010	45.010	2,931,800
2013-12-09	43.990	44.850	43.810	44.350	44.350	3,802,000
2013-12-06	45.680	45.740	44.550	44.950	44.950	2,184,100

← NewerPage 54 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.