Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	36.580	37.290	36.190	36.480	36.480	3,385,700
2012-04-03	36.580	36.580	36.140	36.380	36.380	1,868,100
2012-04-02	36.430	36.810	36.060	36.730	36.730	2,524,700
2012-03-30	37.220	37.310	36.470	36.700	36.700	1,525,000
2012-03-29	36.530	36.960	36.250	36.920	36.920	1,734,400
2012-03-28	37.650	37.810	36.540	36.880	36.880	2,112,300
2012-03-27	37.850	37.970	37.590	37.680	37.680	2,187,300
2012-03-26	36.970	37.950	36.790	37.770	37.770	2,778,200
2012-03-23	36.550	36.650	36.090	36.620	36.620	1,252,700
2012-03-22	36.630	36.900	36.240	36.460	36.460	1,952,500
2012-03-21	36.680	37.150	36.440	36.940	36.940	2,617,200
2012-03-20	36.700	36.790	36.180	36.750	36.750	1,717,400
2012-03-19	37.290	37.500	36.660	37.040	37.040	1,816,900
2012-03-16	37.440	37.620	37.210	37.360	37.360	2,709,900
2012-03-15	36.870	37.490	36.600	37.350	37.350	2,352,000
2012-03-14	37.350	37.470	36.370	36.660	36.660	2,093,800
2012-03-13	36.820	37.480	36.560	37.470	37.470	2,201,700
2012-03-12	36.800	37.240	36.360	36.630	36.630	2,072,400
2012-03-09	36.080	36.940	36.060	36.840	36.840	2,789,700
2012-03-08	35.890	36.370	35.860	36.120	36.120	2,265,800
2012-03-07	34.960	35.800	34.880	35.550	35.550	2,511,700
2012-03-06	35.460	35.490	34.700	34.870	34.870	3,280,400
2012-03-05	36.130	36.400	35.600	35.770	35.770	2,512,000
2012-03-02	35.960	36.750	35.900	36.300	36.300	2,847,600
2012-03-01	36.200	36.260	35.870	35.900	35.900	4,596,700
2012-02-29	36.810	36.940	35.840	36.000	36.000	3,675,200
2012-02-28	37.150	37.250	36.460	36.690	36.690	2,592,500
2012-02-27	36.830	37.350	36.630	37.070	37.070	2,471,300
2012-02-24	36.780	37.420	36.560	37.210	37.210	2,841,000
2012-02-23	36.760	36.760	36.070	36.520	36.520	4,321,500
2012-02-22	37.050	37.390	36.460	36.610	36.610	3,364,700
2012-02-21	38.000	38.000	37.190	37.430	37.430	2,404,400
2012-02-17	38.430	38.460	37.420	37.800	37.800	2,778,300
2012-02-16	38.000	38.560	37.920	38.420	38.420	2,280,600
2012-02-15	38.610	38.860	38.020	38.060	38.060	2,891,500
2012-02-14	38.550	38.730	38.080	38.480	38.480	2,538,900
2012-02-13	38.560	38.890	37.900	38.570	38.570	3,559,500
2012-02-10	37.600	38.780	37.520	38.430	38.430	6,810,600
2012-02-09	38.920	39.140	37.470	38.060	38.060	18,571,000
2012-02-08	33.820	35.590	33.670	34.440	34.440	9,486,000
2012-02-07	33.400	33.680	33.000	33.650	33.650	2,553,800
2012-02-06	33.830	34.250	33.250	33.370	33.370	4,160,500
2012-02-03	32.810	33.700	32.740	33.640	33.640	3,530,000
2012-02-02	32.340	32.830	32.130	32.330	32.330	3,209,400
2012-02-01	32.190	32.500	31.450	32.010	32.010	4,529,800
2012-01-31	32.220	32.550	31.970	32.230	32.230	2,858,600
2012-01-30	31.430	32.180	31.410	32.040	32.040	2,559,100
2012-01-27	31.370	32.110	31.080	32.010	32.010	2,830,900
2012-01-26	32.040	32.590	31.230	31.430	31.430	2,728,600
2012-01-25	31.510	31.950	31.340	31.870	31.870	2,319,700
2012-01-24	31.460	31.560	31.230	31.390	31.390	3,141,200
2012-01-23	31.980	32.050	31.010	31.720	31.720	3,404,000
2012-01-20	32.590	32.650	31.490	32.040	32.040	5,398,200
2012-01-19	32.450	33.280	31.870	32.690	32.690	4,509,600
2012-01-18	32.340	32.570	31.960	32.410	32.410	2,932,000
2012-01-17	32.680	32.790	31.930	32.130	32.130	3,209,100
2012-01-13	32.910	33.000	31.820	32.220	32.220	3,756,100
2012-01-12	34.120	34.230	32.830	33.570	33.570	4,292,600
2012-01-11	33.440	34.240	33.370	34.000	34.000	4,080,800
2012-01-10	33.100	33.340	32.870	33.140	33.140	3,853,700

← NewerPage 62 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.