Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	31.860	32.780	31.570	32.610	32.610	4,548,500
2012-01-06	32.490	32.890	32.130	32.760	32.760	3,597,800
2012-01-05	32.290	32.940	32.120	32.430	32.430	5,430,100
2012-01-04	32.720	32.810	32.080	32.440	32.440	4,259,700
2012-01-03	32.970	33.200	32.770	32.930	32.930	4,668,400
2011-12-30	32.120	32.410	32.120	32.280	32.280	1,930,100
2011-12-29	32.050	32.390	31.910	32.300	32.300	2,305,700
2011-12-28	32.220	32.440	31.570	31.810	31.810	3,426,900
2011-12-27	31.850	32.560	31.850	32.210	32.210	3,783,200
2011-12-23	31.340	31.990	31.130	31.930	31.930	4,721,500
2011-12-22	27.500	31.950	27.500	31.630	31.630	23,369,900
2011-12-21	27.510	27.560	25.960	26.670	26.670	4,376,200
2011-12-20	26.960	27.710	26.930	27.670	27.670	3,220,100
2011-12-19	26.720	27.150	26.500	26.560	26.560	3,331,100
2011-12-16	26.760	27.210	26.580	26.650	26.650	5,056,800
2011-12-15	26.950	27.270	26.810	27.010	27.010	2,942,700
2011-12-14	26.370	27.110	25.900	26.660	26.660	4,054,600
2011-12-13	27.470	27.910	26.360	26.500	26.500	4,029,900
2011-12-12	27.920	27.920	27.230	27.380	27.380	2,897,500
2011-12-09	27.400	28.420	27.240	28.210	28.210	3,218,500
2011-12-08	27.870	28.070	27.200	27.300	27.300	3,532,100
2011-12-07	28.170	28.300	27.430	28.040	28.040	4,184,300
2011-12-06	29.140	29.150	28.140	28.230	28.230	4,002,500
2011-12-05	29.540	29.750	28.970	29.180	29.180	3,331,500
2011-12-02	29.540	30.030	28.810	29.000	29.000	7,265,800
2011-12-01	28.820	29.500	28.620	29.160	29.160	3,638,700
2011-11-30	28.590	29.310	28.430	28.910	28.910	4,639,500
2011-11-29	27.610	28.020	27.380	27.740	27.740	4,059,400
2011-11-28	27.180	28.140	27.030	27.660	27.660	3,398,100
2011-11-25	26.090	26.810	26.060	26.310	26.310	1,616,800
2011-11-23	26.810	26.990	26.280	26.280	26.280	3,226,000
2011-11-22	27.310	27.940	26.880	27.070	27.070	3,129,600
2011-11-21	27.640	27.640	26.600	27.330	27.330	4,542,800
2011-11-18	28.070	28.220	27.700	27.970	27.970	3,685,400
2011-11-17	28.960	29.100	27.920	28.130	28.130	4,056,900
2011-11-16	29.350	29.540	28.820	28.880	28.880	3,241,400
2011-11-15	28.910	29.650	28.580	29.460	29.460	4,115,300
2011-11-14	29.920	30.310	29.030	29.130	29.130	3,912,200
2011-11-11	29.350	30.220	29.200	29.930	29.930	5,030,600
2011-11-10	29.320	29.380	28.180	28.940	28.940	4,579,400
2011-11-09	29.670	29.920	28.910	29.010	29.010	5,544,000
2011-11-08	29.920	30.470	29.400	30.430	30.430	5,599,800
2011-11-07	29.730	29.860	29.050	29.550	29.550	6,530,300
2011-11-04	28.900	29.900	28.660	29.820	29.820	6,542,000
2011-11-03	28.260	29.450	27.960	29.200	29.200	11,323,600
2011-11-02	26.970	28.010	26.890	27.810	27.810	6,064,000
2011-11-01	25.910	27.000	25.730	26.640	26.640	5,835,300
2011-10-31	27.700	27.800	26.820	26.940	26.940	5,457,600
2011-10-28	27.270	28.340	27.210	28.290	28.290	4,895,100
2011-10-27	27.400	28.500	26.840	27.450	27.450	15,161,000
2011-10-26	23.790	24.090	22.830	23.780	23.780	6,724,100
2011-10-25	24.320	24.630	23.260	23.300	23.300	4,100,400
2011-10-24	24.040	24.700	23.950	24.660	24.660	2,848,000
2011-10-21	23.730	24.040	23.510	23.850	23.850	4,091,100
2011-10-20	23.030	23.540	22.450	23.480	23.480	3,761,200
2011-10-19	23.670	23.830	22.800	22.960	22.960	4,661,000
2011-10-18	24.040	24.040	22.620	23.830	23.830	6,566,900
2011-10-17	24.250	24.880	24.140	24.200	24.200	4,930,500
2011-10-14	24.870	25.070	23.850	24.460	24.460	6,032,600
2011-10-13	24.020	25.120	23.950	24.490	24.490	10,141,300

← NewerPage 63 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.