AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201987.0087.5886.2587.5787.571,278,245
Nov 20, 201987.5088.4386.3186.8686.861,087,000
Nov 19, 201988.7589.0787.9388.5188.511,018,100
Nov 18, 201987.6788.8687.5188.4188.411,491,500
Nov 15, 201985.9787.9285.4787.7187.711,775,800
Nov 14, 201985.9086.3485.2485.6585.651,270,500
Nov 13, 201984.7085.7384.6585.6085.601,021,000
Nov 12, 201985.1985.7784.4784.7284.721,181,900
Nov 11, 201984.2785.9284.0085.1985.19918,200
Nov 08, 201985.1285.7583.9184.5384.531,663,800
Nov 07, 201987.5888.1485.5885.7585.751,387,200
Nov 06, 201987.8087.9586.7187.4087.401,927,800
Nov 05, 201987.6688.3187.0187.7987.791,660,300
Nov 04, 201987.9888.3087.1887.5187.511,553,800
Nov 01, 201986.7887.8186.2587.5087.501,474,800
Oct 31, 201986.8787.3686.1286.5086.501,911,200
Oct 30, 201987.6687.8786.0087.3987.392,120,600
Oct 29, 201991.0091.0085.6387.8987.893,978,000
Oct 28, 201989.8090.0089.0489.4889.483,450,100
Oct 25, 201989.6190.2789.0989.1589.151,535,900
Oct 24, 201990.5590.9188.7889.5889.581,573,100
Oct 23, 201988.9190.3288.8190.2290.221,330,500
Oct 22, 201991.9092.6089.0489.0989.091,600,400
Oct 21, 201991.7591.9390.2891.8991.891,410,700
Oct 18, 201991.4391.7490.0691.5191.511,429,000
Oct 17, 201991.5592.3390.8091.3491.341,150,500
Oct 16, 201990.8890.9989.5190.9390.931,028,400
Oct 15, 201989.6491.6389.6491.3391.33881,000
Oct 14, 201989.2689.9989.1389.8489.84586,000
Oct 11, 201990.2090.9789.4389.5589.551,101,000
Oct 10, 201989.4190.6289.2189.3689.36794,300
Oct 09, 201989.2889.7688.4489.6089.60855,700
Oct 08, 201989.6489.9087.7188.1788.17915,300
Oct 07, 201990.5291.0489.9490.2390.231,079,500
Oct 04, 201991.5191.8090.5090.9190.911,209,900
Oct 03, 201989.6391.1088.7690.9090.901,802,500
Oct 02, 201990.5691.0189.2189.8789.871,279,900
Oct 01, 201991.5592.2191.0491.1091.101,745,800
Sep 30, 201990.2491.7389.4291.3891.381,328,600
Sep 27, 201991.0091.1689.0889.7989.791,458,000
Sep 26, 201990.0490.7589.4990.5890.581,031,900
Sep 25, 201988.3990.3288.1390.0290.021,031,600
Sep 24, 201990.3990.3987.8888.6588.651,199,600
Sep 23, 201989.4290.2089.2489.6189.611,068,900
Sep 20, 201989.7389.9788.7889.4389.432,812,300
Sep 19, 201989.1790.6889.0689.2689.261,721,400
Sep 18, 201991.5091.9889.7990.9490.941,023,400
Sep 17, 201989.9692.3489.4091.1891.182,178,900
Sep 16, 201990.0590.2088.2589.4389.433,530,300
Sep 13, 201991.6891.9988.7090.4190.413,115,600
Sep 12, 201990.5592.1090.0290.9990.993,739,200
Sep 11, 201988.3589.9888.0789.6089.601,232,900
Sep 10, 201988.6688.6687.4588.2888.281,131,200
Sep 09, 201991.6491.8488.6889.5989.591,184,800
Sep 06, 201992.8193.1291.5591.8291.821,734,700
Sep 05, 201991.7092.7491.1692.5492.541,475,000
Sep 04, 201990.1391.0089.7390.8890.881,255,500
Sep 03, 201988.8689.7288.3889.1289.121,445,100
Aug 30, 201990.0090.0087.9489.1389.131,159,600
Aug 29, 201989.1190.1989.1189.3889.38983,700
Aug 28, 201988.0688.5386.5188.1988.19986,300
Aug 27, 201988.6889.2987.2588.2188.211,127,000
Aug 26, 201988.4588.4587.0687.8587.85766,100
Aug 23, 201988.3389.9686.6886.9986.991,239,100
Aug 22, 201989.1789.3587.5188.7288.72740,700
Aug 21, 201987.4989.0287.2288.8788.871,387,800
Aug 20, 201986.9587.4785.9786.6586.651,765,500
Aug 19, 201987.9088.4686.8787.0787.072,187,300
Aug 16, 201985.8487.1485.7586.6586.651,698,400
Aug 15, 201984.4185.7283.9085.0185.011,676,200
Aug 14, 201988.0888.0883.2484.0884.085,810,800
Aug 13, 201988.1389.9286.2289.3789.372,760,400
Aug 12, 201989.1390.1388.3989.2189.212,047,600
Aug 09, 201988.7590.2088.5689.9289.921,538,500
Aug 08, 201987.1689.0486.9988.9188.911,731,100
Aug 07, 201984.9487.2384.0686.7186.711,769,400
Aug 06, 201985.0186.1484.3885.9285.921,612,500
Aug 05, 201986.5686.9582.9984.0184.012,371,300
Aug 02, 201989.4590.1088.2788.3288.321,730,500
Aug 01, 201988.1290.3687.7590.1190.112,975,100
Jul 31, 201985.0090.7684.9488.1388.134,730,100
Jul 30, 201983.3384.3382.5484.0384.031,552,800
Jul 29, 201984.0484.4082.5483.5283.521,020,700
Jul 26, 201983.0884.0183.0883.9283.92934,600
Jul 25, 201983.0883.3282.2382.7082.70836,300
Jul 24, 201982.2783.4981.9183.4283.42807,800
Jul 23, 201983.1683.9182.5983.2083.20939,000
Jul 22, 201983.9084.1082.1882.6682.661,046,200
Jul 19, 201984.0084.7483.3883.4583.451,687,100
Jul 18, 201983.3783.6782.6283.5083.501,232,500
Jul 17, 201983.5684.0483.0683.8383.831,097,800
Jul 16, 201983.4783.6882.7683.3783.37684,100
Jul 15, 201982.7483.6782.3983.4783.47767,300
Jul 12, 201982.4182.6981.9482.4682.46785,700
Jul 11, 201981.8882.3281.4082.2982.29671,600
Jul 10, 201981.7382.3881.5081.7381.73521,900
Jul 09, 201980.9281.4980.5381.3681.361,889,400
Jul 08, 201981.0281.4980.6581.1981.19701,400
Jul 05, 201980.9281.8180.5081.7081.70428,400
Jul 03, 201980.6981.3380.6881.2881.28728,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...