Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	24.020	25.120	23.950	24.490	24.490	10,141,300
2011-10-12	23.710	23.800	23.130	23.370	23.370	5,981,300
2011-10-11	23.240	23.750	22.840	23.350	23.350	3,790,500
2011-10-10	23.420	23.870	22.970	23.460	23.460	4,055,000
2011-10-07	22.970	23.500	22.730	23.020	23.020	5,817,500
2011-10-06	22.500	23.220	22.030	22.880	22.880	5,654,300
2011-10-05	21.200	22.430	20.870	22.350	22.350	7,835,600
2011-10-04	18.320	20.570	18.250	20.560	20.560	7,430,400
2011-10-03	19.730	19.930	18.590	18.650	18.650	5,102,200
2011-09-30	20.800	20.830	19.880	19.880	19.880	3,108,900
2011-09-29	21.700	21.850	20.510	20.990	20.990	3,278,900
2011-09-28	22.160	22.270	21.160	21.240	21.240	3,322,100
2011-09-27	21.670	22.770	21.670	22.140	22.140	3,960,000
2011-09-26	20.940	21.210	20.230	21.140	21.140	2,136,500
2011-09-23	20.040	20.960	19.990	20.800	20.800	3,703,500
2011-09-22	20.500	20.640	19.960	20.190	20.190	5,808,700
2011-09-21	21.810	22.310	21.340	21.360	21.360	3,808,200
2011-09-20	22.440	22.510	21.790	21.830	21.830	2,322,600
2011-09-19	22.320	22.450	21.910	22.240	22.240	2,595,700
2011-09-16	22.800	22.980	22.300	22.720	22.720	3,929,500
2011-09-15	22.600	22.840	22.220	22.670	22.670	3,114,800
2011-09-14	21.440	22.740	21.370	22.370	22.370	4,669,200
2011-09-13	20.930	21.430	20.920	21.260	21.260	2,635,800
2011-09-12	20.430	20.960	20.410	20.910	20.910	3,382,500
2011-09-09	21.340	21.440	20.530	20.770	20.770	2,895,900
2011-09-08	21.510	22.050	21.360	21.590	21.590	3,754,000
2011-09-07	21.060	21.650	20.740	21.590	21.590	2,901,400
2011-09-06	19.600	20.500	19.500	20.350	20.350	3,373,100
2011-09-02	21.040	21.080	20.420	20.500	20.500	2,948,400
2011-09-01	22.030	22.280	21.410	21.460	21.460	2,999,900
2011-08-31	22.100	22.570	21.760	21.940	21.940	3,072,800
2011-08-30	21.390	22.190	21.290	21.970	21.970	4,512,500
2011-08-29	20.880	21.670	20.700	21.620	21.620	3,038,300
2011-08-26	19.930	20.840	19.730	20.640	20.640	3,599,000
2011-08-25	20.740	20.750	19.980	20.010	20.010	3,435,300
2011-08-24	20.760	20.870	20.060	20.660	20.660	3,107,300
2011-08-23	20.090	20.830	19.970	20.820	20.820	3,748,500
2011-08-22	20.670	20.890	19.900	19.970	19.970	4,250,500
2011-08-19	20.520	21.270	20.200	20.280	20.280	4,061,700
2011-08-18	21.800	21.960	20.650	20.810	20.810	5,199,500
2011-08-17	22.840	23.080	22.440	22.620	22.620	3,136,800
2011-08-16	23.030	23.120	22.530	22.850	22.850	3,747,400
2011-08-15	22.690	23.350	22.690	23.250	23.250	3,572,000
2011-08-12	22.390	22.610	22.030	22.550	22.550	4,471,200
2011-08-11	21.410	22.550	21.270	22.290	22.290	6,644,700
2011-08-10	21.420	21.900	21.010	21.240	21.240	6,842,900
2011-08-09	21.260	22.090	20.700	21.890	21.890	11,358,700
2011-08-08	21.760	22.470	20.800	21.090	21.090	8,371,400
2011-08-05	23.160	23.480	21.750	22.590	22.590	9,202,500
2011-08-04	23.340	23.610	22.850	22.880	22.880	8,102,800
2011-08-03	23.000	23.690	22.650	23.620	23.620	5,014,900
2011-08-02	23.500	23.790	22.930	23.030	23.030	6,645,100
2011-08-01	24.530	24.790	23.530	23.770	23.770	6,649,100
2011-07-29	23.690	24.600	23.660	24.220	24.220	8,557,100
2011-07-28	24.520	25.140	23.640	23.840	23.840	27,882,400
2011-07-27	30.330	30.510	29.290	29.480	29.480	9,353,500
2011-07-26	30.520	31.070	30.410	30.690	30.690	3,849,200
2011-07-25	30.040	30.470	29.900	30.410	30.410	3,393,200
2011-07-22	29.370	30.570	29.310	30.370	30.370	4,519,500
2011-07-21	29.320	29.590	28.970	29.410	29.410	2,697,700

← NewerPage 64 of 79 · 4,735 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.