Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	40.790	41.780	40.280	41.760	41.760	3,003,100
2012-12-20	41.360	41.880	40.820	41.860	41.860	2,485,400
2012-12-19	41.150	41.660	40.920	41.410	41.410	4,074,000
2012-12-18	39.530	41.110	39.460	40.940	40.940	4,522,200
2012-12-17	39.020	39.720	38.510	39.460	39.460	2,777,200
2012-12-14	39.000	39.510	38.660	38.960	38.960	2,244,900
2012-12-13	39.820	40.270	39.010	39.090	39.090	2,206,200
2012-12-12	39.520	40.610	39.510	39.970	39.970	4,205,700
2012-12-11	39.420	39.820	38.870	39.600	39.600	2,888,700
2012-12-10	38.730	39.370	38.600	39.200	39.200	2,481,700
2012-12-07	38.940	39.200	38.500	38.820	38.820	3,205,800
2012-12-06	37.870	39.430	37.820	39.060	39.060	7,575,700
2012-12-05	35.970	36.000	35.020	35.500	35.500	2,413,300
2012-12-04	36.180	36.270	35.650	36.000	36.000	1,547,400
2012-12-03	36.730	36.750	35.780	36.100	36.100	2,574,900
2012-11-30	36.260	36.710	36.020	36.620	36.620	2,546,500
2012-11-29	36.050	36.450	35.680	36.240	36.240	2,108,500
2012-11-28	34.800	35.960	34.740	35.880	35.880	3,804,100
2012-11-27	35.780	35.790	34.090	34.570	34.570	4,867,100
2012-11-26	35.940	36.460	35.500	35.730	35.730	1,950,400
2012-11-23	36.070	36.200	35.750	35.970	35.970	885,800
2012-11-21	35.780	36.150	35.590	35.830	35.830	1,426,800
2012-11-20	35.840	36.620	35.510	35.630	35.630	2,786,600
2012-11-19	36.680	36.680	35.830	35.870	35.870	2,051,200
2012-11-16	36.240	36.570	35.520	36.100	36.100	2,172,800
2012-11-15	35.410	36.590	35.070	36.230	36.230	4,910,300
2012-11-14	36.500	36.610	35.270	35.380	35.380	1,932,600
2012-11-13	36.280	36.890	36.110	36.310	36.310	1,483,000
2012-11-12	36.560	36.790	36.030	36.570	36.570	1,384,200
2012-11-09	36.960	37.120	36.160	36.400	36.400	2,882,800
2012-11-08	37.700	37.900	37.000	37.070	37.070	1,616,900
2012-11-07	38.460	38.670	37.390	37.570	37.570	2,690,400
2012-11-06	39.000	39.260	38.780	38.870	38.870	2,177,500
2012-11-05	38.270	39.000	38.100	38.960	38.960	1,594,200
2012-11-02	38.760	38.860	38.150	38.280	38.280	2,610,900
2012-11-01	37.950	38.660	37.790	38.570	38.570	1,652,200
2012-10-31	39.070	39.070	37.560	37.990	37.990	2,638,600
2012-10-26	38.490	39.310	37.930	38.390	38.390	2,952,900
2012-10-25	39.750	40.080	38.100	38.540	38.540	8,543,200
2012-10-24	36.880	37.000	35.770	36.110	36.110	5,311,100
2012-10-23	36.000	36.770	35.800	36.490	36.490	2,083,600
2012-10-22	36.250	36.650	36.030	36.570	36.570	1,812,600
2012-10-19	37.230	37.390	36.020	36.370	36.370	3,062,900
2012-10-18	37.900	37.990	37.080	37.280	37.280	2,008,800
2012-10-17	38.630	38.820	37.930	37.980	37.980	1,593,800
2012-10-16	38.030	38.950	37.950	38.730	38.730	1,445,400
2012-10-15	37.550	37.960	37.240	37.900	37.900	1,439,400
2012-10-12	37.990	38.420	37.580	37.580	37.580	1,197,000
2012-10-11	38.270	38.590	37.790	37.890	37.890	1,761,200
2012-10-10	38.210	38.530	37.610	37.830	37.830	1,637,800
2012-10-09	39.430	39.450	38.160	38.360	38.360	1,964,100
2012-10-08	39.310	40.320	39.050	39.600	39.600	2,818,500
2012-10-05	39.500	39.940	39.240	39.410	39.410	2,595,800
2012-10-04	39.060	39.500	38.760	39.430	39.430	2,106,300
2012-10-03	38.500	39.110	38.260	39.040	39.040	2,192,200
2012-10-02	38.450	38.790	38.110	38.430	38.430	2,056,000
2012-10-01	38.450	38.950	37.900	38.210	38.210	1,871,900
2012-09-28	38.300	38.420	37.780	38.260	38.260	1,776,900
2012-09-27	38.340	38.950	38.310	38.490	38.490	3,406,800
2012-09-26	38.510	38.710	37.520	37.930	37.930	1,978,900

← NewerPage 59 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.