Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	35.060	35.510	34.870	35.010	35.010	2,368,700
2013-03-20	35.090	35.600	34.810	35.450	35.450	4,430,200
2013-03-19	34.550	35.070	34.260	34.670	34.670	4,511,000
2013-03-18	34.300	35.030	34.260	34.550	34.550	3,929,900
2013-03-15	35.350	35.410	34.540	34.690	34.690	6,118,400
2013-03-14	34.750	35.090	34.450	34.660	34.660	3,524,600
2013-03-13	34.890	34.920	34.300	34.660	34.660	4,262,500
2013-03-12	35.480	35.540	34.550	34.770	34.770	8,246,200
2013-03-11	37.220	37.490	34.940	35.600	35.600	13,469,900
2013-03-08	37.380	37.550	37.000	37.240	37.240	2,655,200
2013-03-07	37.700	37.750	37.050	37.280	37.280	3,385,700
2013-03-06	37.540	38.190	37.300	37.530	37.530	2,882,600
2013-03-05	37.480	37.900	37.150	37.490	37.490	2,169,700
2013-03-04	36.640	37.740	36.560	37.400	37.400	2,814,800
2013-03-01	36.700	36.830	36.150	36.650	36.650	2,846,400
2013-02-28	36.600	37.190	36.600	36.960	36.960	2,756,900
2013-02-27	36.360	36.780	36.050	36.580	36.580	2,411,600
2013-02-26	36.360	36.730	36.000	36.360	36.360	2,212,500
2013-02-25	37.180	37.300	36.310	36.310	36.310	4,466,700
2013-02-22	37.170	37.410	36.000	36.270	36.270	5,544,700
2013-02-21	37.300	37.530	36.470	37.070	37.070	2,987,600
2013-02-20	38.620	38.760	37.370	37.400	37.400	4,099,700
2013-02-19	38.440	38.810	38.070	38.580	38.580	3,906,300
2013-02-15	37.830	39.000	37.830	38.490	38.490	6,736,900
2013-02-14	37.260	37.930	36.630	37.870	37.870	5,146,400
2013-02-13	36.820	37.440	36.080	37.310	37.310	6,339,400
2013-02-12	35.360	36.910	35.080	36.740	36.740	9,682,900
2013-02-11	35.560	35.640	34.900	35.310	35.310	7,253,000
2013-02-08	35.500	35.580	34.780	35.420	35.420	7,051,500
2013-02-07	33.800	35.490	33.550	35.260	35.260	27,195,100
2013-02-06	41.160	42.000	41.160	41.580	41.580	5,905,000
2013-02-05	41.460	41.490	41.020	41.050	41.050	2,141,900
2013-02-04	41.570	41.870	41.090	41.360	41.360	3,389,400
2013-02-01	40.920	41.990	40.890	41.810	41.810	2,836,000
2013-01-31	40.260	40.900	40.260	40.710	40.710	1,335,900
2013-01-30	40.250	40.690	40.170	40.400	40.400	1,270,600
2013-01-29	40.500	40.710	39.720	40.180	40.180	1,927,000
2013-01-28	41.270	41.390	40.300	40.690	40.690	2,039,600
2013-01-25	40.800	41.490	40.690	41.150	41.150	2,563,700
2013-01-24	40.120	40.840	40.050	40.560	40.560	2,333,200
2013-01-23	40.180	40.480	39.730	40.060	40.060	2,116,800
2013-01-22	40.000	40.520	39.480	39.930	39.930	2,802,700
2013-01-18	39.730	39.970	39.500	39.960	39.960	1,549,600
2013-01-17	39.640	39.860	39.470	39.750	39.750	2,147,400
2013-01-16	39.340	39.560	39.000	39.370	39.370	1,781,400
2013-01-15	39.670	39.760	39.030	39.660	39.660	1,633,700
2013-01-14	39.490	40.080	39.300	39.990	39.990	1,734,900
2013-01-11	39.640	39.700	39.110	39.590	39.590	1,825,200
2013-01-10	39.980	39.980	39.220	39.500	39.500	3,078,500
2013-01-09	40.340	40.370	39.480	39.700	39.700	2,991,900
2013-01-08	40.880	40.910	39.860	40.140	40.140	2,885,000
2013-01-07	40.230	40.940	40.220	40.770	40.770	2,653,000
2013-01-04	40.480	40.650	39.950	40.430	40.430	2,244,300
2013-01-03	41.890	41.990	40.830	40.950	40.950	2,091,900
2013-01-02	41.860	42.530	41.800	42.160	42.160	2,468,800
2012-12-31	40.310	41.010	40.050	40.910	40.910	2,065,400
2012-12-28	40.800	41.000	40.360	40.400	40.400	1,633,600
2012-12-27	41.340	41.560	40.270	41.030	41.030	2,467,100
2012-12-26	41.340	41.670	41.010	41.250	41.250	1,573,300
2012-12-24	41.610	41.720	41.170	41.390	41.390	625,300

← NewerPage 58 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.