Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	45.910	45.910	44.760	45.120	45.120	2,563,700
2013-12-04	45.330	46.550	45.200	45.860	45.860	3,379,900
2013-12-03	43.920	45.750	43.870	45.650	45.650	3,123,100
2013-12-02	44.710	44.710	44.000	44.110	44.110	2,241,700
2013-11-29	44.400	44.880	44.330	44.720	44.720	685,100
2013-11-27	44.240	44.900	44.230	44.400	44.400	1,115,300
2013-11-26	44.740	44.840	44.190	44.270	44.270	1,582,400
2013-11-25	44.450	45.320	44.010	44.630	44.630	2,106,000
2013-11-22	44.590	44.790	44.080	44.200	44.200	1,689,300
2013-11-21	45.000	45.040	44.250	44.450	44.450	2,680,600
2013-11-20	45.460	45.780	45.020	45.220	45.220	1,308,100
2013-11-19	45.770	46.020	45.130	45.350	45.350	1,232,400
2013-11-18	45.670	46.230	45.600	45.730	45.730	1,231,700
2013-11-15	46.110	46.310	45.620	45.760	45.760	1,595,900
2013-11-14	46.410	46.850	46.010	46.170	46.170	1,326,200
2013-11-13	45.030	46.660	44.860	46.530	46.530	2,323,200
2013-11-12	45.090	45.310	44.940	45.110	45.110	1,236,100
2013-11-11	45.110	45.340	44.780	45.240	45.240	1,365,200
2013-11-08	44.570	45.270	44.550	45.270	45.270	2,033,200
2013-11-07	45.360	45.420	44.400	44.480	44.480	1,905,300
2013-11-06	45.310	45.480	44.840	45.160	45.160	1,214,100
2013-11-05	45.340	45.660	44.790	45.210	45.210	1,967,700
2013-11-04	45.130	45.900	45.070	45.670	45.670	1,860,100
2013-11-01	45.010	45.410	44.770	45.070	45.070	2,495,800
2013-10-31	45.540	46.070	44.700	44.760	44.760	3,521,600
2013-10-30	46.530	46.790	45.450	45.550	45.550	2,890,200
2013-10-29	46.080	46.750	45.790	46.570	46.570	2,880,600
2013-10-28	45.340	46.070	45.190	45.780	45.780	3,513,100
2013-10-25	46.820	47.070	45.110	45.880	45.880	5,556,500
2013-10-24	46.790	47.580	45.960	46.060	46.060	12,288,100
2013-10-23	52.440	52.810	51.750	51.870	51.870	5,563,600
2013-10-22	51.870	53.610	51.870	53.390	53.390	2,454,800
2013-10-21	52.280	52.640	51.980	52.200	52.200	1,749,900
2013-10-18	52.170	52.430	51.970	52.150	52.150	2,230,900
2013-10-17	52.290	52.500	51.790	52.040	52.040	1,397,600
2013-10-16	51.670	52.110	51.550	51.810	51.810	1,401,100
2013-10-15	51.300	52.290	51.000	51.310	51.310	1,630,800
2013-10-14	51.640	51.990	51.130	51.890	51.890	977,700
2013-10-11	51.040	52.120	51.020	51.890	51.890	1,520,500
2013-10-10	49.740	51.320	49.650	51.060	51.060	2,058,700
2013-10-09	50.250	50.330	48.310	49.300	49.300	2,214,100
2013-10-08	51.550	51.870	49.900	50.000	50.000	1,488,300
2013-10-07	52.200	52.730	51.640	51.670	51.670	1,267,300
2013-10-04	51.310	52.470	51.180	52.320	52.320	1,524,200
2013-10-03	52.270	52.400	50.930	51.160	51.160	1,500,300
2013-10-02	51.880	52.340	51.580	52.220	52.220	1,066,400
2013-10-01	51.740	52.440	51.510	52.420	52.420	1,167,300
2013-09-30	51.310	51.890	50.850	51.700	51.700	1,504,200
2013-09-27	51.700	52.390	51.470	51.750	51.750	1,854,000
2013-09-26	52.360	52.920	52.210	52.770	52.770	1,121,600
2013-09-25	52.070	52.430	51.560	52.080	52.080	1,573,700
2013-09-24	52.040	52.410	51.810	51.930	51.930	1,781,300
2013-09-23	52.690	52.950	51.890	51.980	51.980	3,218,400
2013-09-20	52.910	53.200	52.330	52.710	52.710	3,157,400
2013-09-19	52.550	53.030	52.300	52.770	52.770	2,987,000
2013-09-18	51.900	52.480	51.640	52.380	52.380	2,543,000
2013-09-17	51.350	51.740	51.120	51.580	51.580	1,191,800
2013-09-16	51.670	51.930	51.290	51.370	51.370	1,756,800
2013-09-13	50.810	51.320	50.590	51.270	51.270	2,276,600
2013-09-12	50.030	50.710	49.810	50.570	50.570	1,582,300

← NewerPage 55 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.