Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	49.400	50.210	49.200	50.130	50.130	2,043,000
2013-09-10	49.100	49.460	48.890	49.430	49.430	1,711,800
2013-09-09	47.670	49.100	47.670	48.890	48.890	2,217,400
2013-09-06	48.110	48.200	46.760	47.580	47.580	1,576,700
2013-09-05	47.290	48.010	47.240	47.920	47.920	1,123,300
2013-09-04	47.060	47.660	46.430	47.430	47.430	1,321,300
2013-09-03	46.400	47.050	46.400	46.850	46.850	1,172,900
2013-08-30	46.490	46.490	45.820	45.980	45.980	1,068,500
2013-08-29	46.190	46.800	46.010	46.500	46.500	1,139,300
2013-08-28	46.330	46.690	46.150	46.410	46.410	1,278,900
2013-08-27	46.130	46.570	45.860	46.300	46.300	1,603,800
2013-08-26	47.020	47.100	46.440	46.600	46.600	861,900
2013-08-23	47.440	47.440	46.730	47.100	47.100	1,310,400
2013-08-22	46.340	47.430	46.080	47.300	47.300	919,200
2013-08-21	45.740	46.440	45.680	46.290	46.290	1,361,400
2013-08-20	46.020	46.330	45.760	46.210	46.210	908,800
2013-08-19	45.950	46.370	45.530	46.000	46.000	1,368,800
2013-08-16	46.000	46.340	45.750	45.910	45.910	1,621,900
2013-08-15	46.350	46.350	45.750	46.190	46.190	1,716,300
2013-08-14	46.940	47.120	46.450	46.810	46.810	929,500
2013-08-13	46.710	47.190	46.360	46.940	46.940	995,000
2013-08-12	46.220	47.170	46.130	46.710	46.710	1,287,200
2013-08-09	46.700	46.980	46.150	46.520	46.520	1,009,800
2013-08-08	46.240	46.670	45.900	46.630	46.630	1,305,400
2013-08-07	46.130	46.200	45.630	46.090	46.090	1,383,200
2013-08-06	46.730	46.950	46.170	46.260	46.260	1,414,200
2013-08-05	46.690	46.970	46.460	46.900	46.900	1,503,700
2013-08-02	47.780	47.780	46.660	46.850	46.850	1,217,100
2013-08-01	47.510	47.770	47.340	47.640	47.640	1,638,700
2013-07-31	47.210	47.490	46.820	47.200	47.200	1,932,000
2013-07-30	46.900	47.110	46.470	47.070	47.070	2,017,500
2013-07-29	47.050	47.100	46.330	46.750	46.750	2,444,900
2013-07-26	44.860	47.280	44.860	47.230	47.230	4,125,900
2013-07-25	42.500	45.590	42.400	45.190	45.190	4,888,300
2013-07-24	44.710	44.810	43.830	43.870	43.870	3,606,700
2013-07-23	44.190	44.350	43.410	44.250	44.250	2,335,000
2013-07-22	45.100	45.100	43.700	44.100	44.100	2,973,200
2013-07-19	45.340	45.400	44.700	44.810	44.810	1,472,600
2013-07-18	45.250	45.650	45.190	45.340	45.340	1,563,800
2013-07-17	44.490	45.180	44.490	45.090	45.090	1,171,600
2013-07-16	44.800	45.070	44.170	44.420	44.420	1,474,000
2013-07-15	44.830	44.930	44.230	44.690	44.690	1,034,700
2013-07-12	44.650	45.200	44.470	44.920	44.920	1,474,600
2013-07-11	43.910	44.610	43.720	44.500	44.500	1,866,300
2013-07-10	43.540	43.740	42.980	43.520	43.520	1,638,800
2013-07-09	43.190	43.650	42.720	43.560	43.560	2,120,100
2013-07-08	43.270	43.450	42.770	43.030	43.030	1,473,900
2013-07-05	42.980	43.290	42.570	43.030	43.030	949,800
2013-07-03	42.280	43.010	42.170	42.690	42.690	462,600
2013-07-02	42.970	43.160	42.210	42.550	42.550	1,767,900
2013-07-01	42.740	43.040	42.500	42.970	42.970	1,816,600
2013-06-28	42.430	43.000	42.280	42.550	42.550	1,660,100
2013-06-27	42.900	43.100	42.670	42.690	42.690	1,136,900
2013-06-26	42.180	43.100	42.000	42.760	42.760	1,931,600
2013-06-25	42.070	42.380	41.740	41.910	41.910	2,030,600
2013-06-24	40.470	41.690	40.080	41.410	41.410	2,489,300
2013-06-21	41.460	41.690	40.460	40.750	40.750	3,171,600
2013-06-20	41.990	42.480	41.120	41.250	41.250	1,769,000
2013-06-19	42.920	43.140	42.490	42.560	42.560	1,422,100
2013-06-18	42.580	43.020	42.440	42.840	42.840	1,647,000

← NewerPage 56 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.