Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	38.620	39.470	38.410	38.460	38.460	3,150,700
2012-09-24	38.420	38.630	38.010	38.360	38.360	1,312,300
2012-09-21	38.850	39.200	38.770	38.810	38.810	2,120,500
2012-09-20	38.820	38.900	38.320	38.680	38.680	1,377,500
2012-09-19	38.600	39.120	38.520	38.960	38.960	1,532,600
2012-09-18	38.690	38.900	38.200	38.650	38.650	1,671,300
2012-09-17	38.960	39.080	38.570	38.840	38.840	2,108,900
2012-09-14	38.200	39.670	38.200	39.030	39.030	3,446,200
2012-09-13	37.920	38.430	37.700	38.180	38.180	3,667,700
2012-09-12	38.340	38.340	37.620	37.890	37.890	4,265,800
2012-09-11	38.490	38.830	38.090	38.120	38.120	3,293,400
2012-09-10	38.600	38.780	38.020	38.490	38.490	2,025,900
2012-09-07	39.040	39.460	38.560	38.730	38.730	1,871,200
2012-09-06	38.020	39.370	38.000	39.210	39.210	3,527,500
2012-09-05	37.750	38.350	37.390	37.710	37.710	2,241,300
2012-09-04	37.360	37.900	37.270	37.670	37.670	1,774,800
2012-08-31	37.580	37.870	36.930	37.510	37.510	2,138,900
2012-08-30	37.430	37.510	37.030	37.310	37.310	1,724,300
2012-08-29	37.460	37.800	37.310	37.680	37.680	1,852,500
2012-08-28	37.040	37.610	36.790	37.310	37.310	1,523,500
2012-08-27	37.250	37.370	36.940	37.240	37.240	1,456,800
2012-08-24	37.030	37.430	36.890	37.100	37.100	1,884,800
2012-08-23	37.640	37.720	36.770	37.130	37.130	1,900,000
2012-08-22	37.200	38.020	37.100	37.960	37.960	2,477,300
2012-08-21	37.310	37.720	37.240	37.430	37.430	2,416,800
2012-08-20	37.530	37.590	36.790	37.050	37.050	2,664,800
2012-08-17	37.750	37.890	37.330	37.550	37.550	2,549,600
2012-08-16	37.130	37.940	36.550	37.810	37.810	4,657,100
2012-08-15	35.500	37.380	35.500	36.800	36.800	5,079,100
2012-08-14	35.870	35.950	35.020	35.440	35.440	2,191,200
2012-08-13	35.850	35.930	35.460	35.740	35.740	1,750,500
2012-08-10	36.000	36.220	35.670	35.970	35.970	1,618,400
2012-08-09	36.280	36.410	35.970	36.210	36.210	1,396,900
2012-08-08	36.200	36.380	35.660	36.180	36.180	2,201,800
2012-08-07	35.850	36.420	35.850	36.340	36.340	2,765,900
2012-08-06	35.650	36.150	35.450	35.820	35.820	2,657,400
2012-08-03	35.470	35.630	35.050	35.480	35.480	1,994,500
2012-08-02	34.770	35.410	34.280	34.690	34.690	3,019,200
2012-08-01	35.420	35.540	34.990	35.130	35.130	2,452,200
2012-07-31	35.550	35.900	35.120	35.180	35.180	3,711,200
2012-07-30	36.020	36.130	35.400	35.820	35.820	3,259,300
2012-07-27	35.060	36.070	34.470	35.860	35.860	6,250,400
2012-07-26	33.450	35.200	32.930	35.040	35.040	13,757,900
2012-07-25	28.660	28.840	27.860	28.250	28.250	5,121,600
2012-07-24	28.960	29.090	28.120	28.390	28.390	2,928,000
2012-07-23	29.240	29.240	28.030	28.660	28.660	4,502,000
2012-07-20	30.360	30.440	29.660	29.910	29.910	2,844,400
2012-07-19	30.000	30.750	29.940	30.490	30.490	3,633,600
2012-07-18	30.130	30.660	29.690	29.920	29.920	5,520,100
2012-07-17	30.140	30.350	29.460	30.230	30.230	1,892,200
2012-07-16	29.930	30.340	29.640	30.010	30.010	1,611,100
2012-07-13	29.450	30.210	29.400	30.080	30.080	1,881,900
2012-07-12	28.960	29.600	28.570	29.410	29.410	2,406,900
2012-07-11	29.680	30.310	28.990	29.370	29.370	3,619,400
2012-07-10	30.280	30.330	29.370	29.710	29.710	2,835,200
2012-07-09	31.350	31.400	29.960	29.990	29.990	3,091,700
2012-07-06	32.000	32.160	30.920	31.280	31.280	2,574,900
2012-07-05	32.140	32.550	32.000	32.220	32.220	1,663,000
2012-07-03	31.540	32.250	31.510	32.160	32.160	878,800
2012-07-02	31.860	32.220	31.280	31.540	31.540	2,194,000

← NewerPage 60 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.