AKAM Historical Prices | Akamai Technologies, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Akamai Technologies, Inc. (AKAM)

-NasdaqGS

42.56 0.28(0.65%) 4:00PM EDT|After Hours : 42.81 0.25 (0.59%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	42.92	43.14	42.49	42.56	1,422,100	42.56
Jun 18, 2013	42.58	43.02	42.44	42.84	1,647,000	42.84
Jun 17, 2013	43.07	43.65	42.78	42.94	1,644,300	42.94
Jun 14, 2013	42.68	43.17	42.09	42.56	1,614,200	42.56
Jun 13, 2013	42.42	42.86	41.66	42.64	2,620,700	42.64
Jun 12, 2013	43.90	43.99	42.21	42.52	3,188,700	42.52
Jun 11, 2013	44.33	44.51	43.75	43.84	1,746,400	43.84
Jun 10, 2013	45.19	45.19	44.39	44.75	1,093,800	44.75
Jun 7, 2013	44.97	45.28	44.61	45.26	1,038,200	45.26
Jun 6, 2013	44.30	44.70	43.91	44.56	1,320,200	44.56
Jun 5, 2013	44.58	45.06	44.17	44.30	1,669,700	44.30
Jun 4, 2013	45.92	46.18	44.61	44.65	2,489,100	44.65
Jun 3, 2013	46.22	46.44	44.91	45.91	2,536,800	45.91
May 31, 2013	46.78	47.34	46.11	46.12	2,721,800	46.12
May 30, 2013	46.38	47.70	46.36	47.09	2,904,900	47.09
May 29, 2013	46.37	46.89	46.05	46.36	2,593,600	46.36
May 28, 2013	46.52	46.98	46.18	46.56	1,979,700	46.56
May 24, 2013	45.93	46.14	45.45	46.04	1,203,100	46.04
May 23, 2013	45.94	46.58	45.72	46.35	1,818,300	46.35
May 22, 2013	47.42	47.83	45.87	46.12	2,980,500	46.12
May 21, 2013	47.85	47.99	47.06	47.28	1,957,200	47.28
May 20, 2013	47.49	48.22	47.40	47.89	1,728,900	47.89
May 17, 2013	47.45	47.75	47.08	47.49	2,257,700	47.49
May 16, 2013	48.00	48.47	46.72	46.93	3,003,600	46.93
May 15, 2013	46.61	48.44	46.42	48.03	2,880,200	48.03
May 14, 2013	46.65	47.07	46.50	46.90	1,474,700	46.90
May 13, 2013	46.41	47.53	46.15	46.71	2,610,200	46.71
May 10, 2013	45.86	46.88	45.47	46.70	2,711,800	46.70
May 9, 2013	45.28	45.85	45.01	45.61	2,219,800	45.61
May 8, 2013	44.83	45.44	44.75	45.29	2,051,700	45.29
May 7, 2013	45.31	45.82	44.88	45.15	1,514,600	45.15
May 6, 2013	45.29	45.48	44.75	45.06	1,709,900	45.06
May 3, 2013	44.79	45.71	44.50	45.27	2,442,400	45.27
May 2, 2013	43.52	44.47	43.52	44.32	1,968,000	44.32
May 1, 2013	43.87	44.15	43.47	43.64	2,015,600	43.64
Apr 30, 2013	43.09	44.21	42.99	43.91	3,887,000	43.91
Apr 29, 2013	42.48	43.22	42.26	43.03	3,296,100	43.03
Apr 26, 2013	42.28	42.85	41.63	42.61	5,641,900	42.61
Apr 25, 2013	42.25	43.68	41.81	42.48	16,795,800	42.48
Apr 24, 2013	35.39	36.36	35.15	36.09	7,071,700	36.09
Apr 23, 2013	34.57	35.60	34.54	35.47	3,354,700	35.47
Apr 22, 2013	32.72	34.73	32.63	34.28	3,797,400	34.28
Apr 19, 2013	33.60	33.70	33.36	33.55	2,938,800	33.55
Apr 18, 2013	34.13	34.22	33.27	33.74	4,051,200	33.74
Apr 17, 2013	34.46	34.97	33.86	34.18	2,850,400	34.18
Apr 16, 2013	34.74	35.01	34.56	34.79	2,798,700	34.79
Apr 15, 2013	35.14	35.31	34.29	34.44	2,602,400	34.44
Apr 12, 2013	35.71	35.89	35.21	35.41	2,230,500	35.41
Apr 11, 2013	36.00	36.14	35.59	35.79	2,445,200	35.79
Apr 10, 2013	34.83	36.17	34.81	36.04	4,245,100	36.04
Apr 9, 2013	34.48	34.79	34.36	34.67	3,217,400	34.67
Apr 8, 2013	34.28	34.52	33.92	34.49	2,194,700	34.49
Apr 5, 2013	33.65	34.58	33.46	34.18	4,049,700	34.18
Apr 4, 2013	34.64	34.84	34.03	34.06	4,128,600	34.06
Apr 3, 2013	34.90	35.15	34.68	34.78	2,529,700	34.78
Apr 2, 2013	35.04	35.35	34.79	34.84	2,087,900	34.84
Apr 1, 2013	35.37	35.41	34.81	34.90	2,191,500	34.90
Mar 28, 2013	35.07	35.34	34.85	35.32	1,904,100	35.32
Mar 27, 2013	34.98	35.21	34.56	35.16	1,497,000	35.16
Mar 26, 2013	34.61	35.15	34.54	35.08	2,589,500	35.08
Mar 25, 2013	34.79	34.99	34.35	34.40	3,285,500	34.40
Mar 22, 2013	35.20	35.28	34.69	34.78	2,174,300	34.78
Mar 21, 2013	35.06	35.51	34.87	35.01	2,368,700	35.01
Mar 20, 2013	35.09	35.60	34.81	35.45	4,430,200	35.45
Mar 19, 2013	34.55	35.07	34.26	34.67	4,511,000	34.67
Mar 18, 2013	34.30	35.03	34.26	34.55	3,929,900	34.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AKAM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Akamai Technologies, Inc. (AKAM)