Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	43.070	43.650	42.780	42.940	42.940	1,644,300
2013-06-14	42.680	43.170	42.090	42.560	42.560	1,614,200
2013-06-13	42.420	42.860	41.660	42.640	42.640	2,620,700
2013-06-12	43.900	43.990	42.210	42.520	42.520	3,188,700
2013-06-11	44.330	44.510	43.750	43.840	43.840	1,746,400
2013-06-10	45.190	45.190	44.390	44.750	44.750	1,093,800
2013-06-07	44.970	45.280	44.610	45.260	45.260	1,038,200
2013-06-06	44.300	44.700	43.910	44.560	44.560	1,320,200
2013-06-05	44.580	45.060	44.170	44.300	44.300	1,669,700
2013-06-04	45.920	46.180	44.610	44.650	44.650	2,489,100
2013-06-03	46.220	46.440	44.910	45.910	45.910	2,536,800
2013-05-31	46.780	47.340	46.110	46.120	46.120	2,721,800
2013-05-30	46.380	47.700	46.360	47.090	47.090	2,904,900
2013-05-29	46.370	46.890	46.050	46.360	46.360	2,593,600
2013-05-28	46.520	46.980	46.180	46.560	46.560	1,979,700
2013-05-24	45.930	46.140	45.450	46.040	46.040	1,203,100
2013-05-23	45.940	46.580	45.720	46.350	46.350	1,818,300
2013-05-22	47.420	47.830	45.870	46.120	46.120	2,980,500
2013-05-21	47.850	47.990	47.060	47.280	47.280	1,957,200
2013-05-20	47.490	48.220	47.400	47.890	47.890	1,728,900
2013-05-17	47.450	47.750	47.080	47.490	47.490	2,257,700
2013-05-16	48.000	48.470	46.720	46.930	46.930	3,003,600
2013-05-15	46.610	48.440	46.420	48.030	48.030	2,880,200
2013-05-14	46.650	47.070	46.500	46.900	46.900	1,474,700
2013-05-13	46.410	47.530	46.150	46.710	46.710	2,610,200
2013-05-10	45.860	46.880	45.470	46.700	46.700	2,711,800
2013-05-09	45.280	45.850	45.010	45.610	45.610	2,219,800
2013-05-08	44.830	45.440	44.750	45.290	45.290	2,051,700
2013-05-07	45.310	45.820	44.880	45.150	45.150	1,514,600
2013-05-06	45.290	45.480	44.750	45.060	45.060	1,709,900
2013-05-03	44.790	45.710	44.500	45.270	45.270	2,442,400
2013-05-02	43.520	44.470	43.520	44.320	44.320	1,968,000
2013-05-01	43.870	44.150	43.470	43.640	43.640	2,015,600
2013-04-30	43.090	44.210	42.990	43.910	43.910	3,887,000
2013-04-29	42.480	43.220	42.260	43.030	43.030	3,296,100
2013-04-26	42.280	42.850	41.630	42.610	42.610	5,641,900
2013-04-25	42.250	43.680	41.810	42.480	42.480	16,795,800
2013-04-24	35.390	36.360	35.150	36.090	36.090	7,071,700
2013-04-23	34.570	35.600	34.540	35.470	35.470	3,354,700
2013-04-22	32.720	34.730	32.630	34.280	34.280	3,797,400
2013-04-19	33.600	33.700	33.360	33.550	33.550	2,938,800
2013-04-18	34.130	34.220	33.270	33.740	33.740	4,051,200
2013-04-17	34.460	34.970	33.860	34.180	34.180	2,850,400
2013-04-16	34.740	35.010	34.560	34.790	34.790	2,798,700
2013-04-15	35.140	35.310	34.290	34.440	34.440	2,602,400
2013-04-12	35.710	35.890	35.210	35.410	35.410	2,230,500
2013-04-11	36.000	36.140	35.590	35.790	35.790	2,445,200
2013-04-10	34.830	36.170	34.810	36.040	36.040	4,245,100
2013-04-09	34.480	34.790	34.360	34.670	34.670	3,217,400
2013-04-08	34.280	34.520	33.920	34.490	34.490	2,194,700
2013-04-05	33.650	34.580	33.460	34.180	34.180	4,049,700
2013-04-04	34.640	34.840	34.030	34.060	34.060	4,128,600
2013-04-03	34.900	35.150	34.680	34.780	34.780	2,529,700
2013-04-02	35.040	35.350	34.790	34.840	34.840	2,087,900
2013-04-01	35.370	35.410	34.810	34.900	34.900	2,191,500
2013-03-28	35.070	35.340	34.850	35.320	35.320	1,904,100
2013-03-27	34.980	35.210	34.560	35.160	35.160	1,497,000
2013-03-26	34.610	35.150	34.540	35.080	35.080	2,589,500
2013-03-25	34.790	34.990	34.350	34.400	34.400	3,285,500
2013-03-22	35.200	35.280	34.690	34.780	34.780	2,174,300

← NewerPage 57 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.