Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	31.100	31.750	31.030	31.750	31.750	1,949,900
2012-06-28	30.320	30.680	29.970	30.430	30.430	1,597,800
2012-06-27	30.580	30.820	30.300	30.650	30.650	1,188,300
2012-06-26	30.190	30.620	30.060	30.390	30.390	1,399,800
2012-06-25	30.400	30.480	29.880	30.080	30.080	1,387,900
2012-06-22	30.420	30.900	30.360	30.810	30.810	2,268,200
2012-06-21	31.680	31.720	30.240	30.270	30.270	3,056,500
2012-06-20	31.900	31.940	31.330	31.690	31.690	1,555,600
2012-06-19	31.480	32.000	31.260	31.870	31.870	2,217,600
2012-06-18	31.010	31.680	30.750	31.330	31.330	3,139,100
2012-06-15	29.960	31.210	29.880	31.140	31.140	4,220,300
2012-06-14	29.570	30.240	29.550	29.950	29.950	2,526,400
2012-06-13	30.150	30.320	29.330	29.560	29.560	3,460,400
2012-06-12	29.880	30.310	29.440	30.260	30.260	4,144,400
2012-06-11	30.440	30.480	29.630	29.750	29.750	3,539,600
2012-06-08	29.000	30.210	28.780	30.120	30.120	3,993,200
2012-06-07	29.700	29.970	28.990	29.070	29.070	3,112,200
2012-06-06	27.710	29.030	27.680	28.990	28.990	4,233,400
2012-06-05	26.820	27.570	25.900	27.440	27.440	13,322,800
2012-06-04	28.160	28.730	28.020	28.360	28.360	2,810,600
2012-06-01	28.600	28.760	28.110	28.200	28.200	2,712,200
2012-05-31	29.290	29.440	28.580	29.340	29.340	2,506,600
2012-05-30	29.750	29.990	29.110	29.210	29.210	2,880,000
2012-05-29	29.510	30.010	29.470	29.980	29.980	1,946,000
2012-05-25	29.290	29.730	29.220	29.310	29.310	1,526,600
2012-05-24	30.000	30.250	29.090	29.400	29.400	2,016,800
2012-05-23	28.760	29.800	28.220	29.680	29.680	2,185,100
2012-05-22	29.280	29.630	28.920	29.180	29.180	2,276,500
2012-05-21	28.450	29.580	28.120	29.300	29.300	3,000,500
2012-05-18	29.350	29.410	28.380	28.450	28.450	4,036,000
2012-05-17	29.250	29.650	28.650	29.290	29.290	5,610,300
2012-05-16	30.730	30.790	29.140	29.170	29.170	5,193,200
2012-05-15	30.140	30.900	29.880	30.190	30.190	5,644,400
2012-05-14	30.750	30.800	29.620	29.660	29.660	5,456,300
2012-05-11	31.310	31.750	31.070	31.170	31.170	2,670,900
2012-05-10	32.190	32.350	31.180	31.370	31.370	3,600,000
2012-05-09	31.750	32.030	31.190	31.930	31.930	3,190,700
2012-05-08	32.070	32.330	30.950	32.280	32.280	4,556,700
2012-05-07	32.380	32.400	32.060	32.280	32.280	2,700,000
2012-05-04	32.970	33.030	32.370	32.560	32.560	3,810,700
2012-05-03	34.070	34.070	32.950	33.280	33.280	3,221,300
2012-05-02	33.410	34.150	33.220	34.090	34.090	4,104,300
2012-05-01	33.450	34.480	33.200	33.610	33.610	6,029,800
2012-04-30	32.860	33.050	32.200	32.590	32.590	5,624,400
2012-04-27	33.170	34.290	32.950	33.180	33.180	9,294,100
2012-04-26	36.400	36.600	32.950	33.150	33.150	17,405,500
2012-04-25	38.030	39.090	37.610	38.750	38.750	6,849,400
2012-04-24	38.140	38.240	37.420	37.740	37.740	2,567,300
2012-04-23	37.100	38.370	36.900	38.100	38.100	3,551,900
2012-04-20	37.870	38.090	37.330	37.400	37.400	2,488,700
2012-04-19	38.490	38.910	37.740	37.860	37.860	3,076,400
2012-04-18	37.660	38.640	37.660	38.410	38.410	3,790,600
2012-04-17	37.190	37.820	37.080	37.630	37.630	2,278,900
2012-04-16	36.950	37.000	36.300	36.730	36.730	2,086,100
2012-04-13	36.360	36.790	36.100	36.760	36.760	2,237,700
2012-04-12	36.020	36.660	35.980	36.540	36.540	1,681,700
2012-04-11	35.250	36.280	35.250	35.980	35.980	1,912,000
2012-04-10	35.580	36.010	35.070	35.120	35.120	2,587,600
2012-04-09	35.740	35.880	35.310	35.690	35.690	1,978,700
2012-04-05	36.270	36.730	36.060	36.330	36.330	1,990,200

← NewerPage 61 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.