AKAM

Historical Stock Prices

$71.9
*  
0.59
0.81%
Get AKAM Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AKAM now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 71.75 72.19 71.44 71.9 2,009,686
04/16/2015 71.05 72.67 71 72.49 1,356,598
04/15/2015 71.16 71.64 70.79 71.34 1,136,962
04/14/2015 71.21 71.61 70.3702 71.145 961,674
04/13/2015 71.45 71.9 71.31 71.34 1,033,994
04/10/2015 71.19 71.5 70.96 71.45 705,845
04/09/2015 71.68 71.78 70.86 71.26 923,507
04/08/2015 71.01 71.8896 71.01 71.79 831,969
04/07/2015 71.05 71.77 71 71.08 924,042
04/06/2015 70.52 71.48 70.5 70.92 1,445,084
04/02/2015 70.33 71 70.235 70.84 957,433
04/01/2015 70.98 70.98 69.88 70.31 1,210,558
03/31/2015 71.5 71.72 71.03 71.045 1,329,644
03/30/2015 71.66 72.24 71.43 71.9 972,550
03/27/2015 70.99 71.51 70.51 71.29 820,543
03/26/2015 69.97 71.17 69.35 71.035 1,593,580
03/25/2015 72.48 72.528 70.64 70.645 1,362,137
03/24/2015 73.2 73.42 72.581 72.61 891,196
03/23/2015 72.95 73.53 72.53 73.14 1,216,091
03/20/2015 73.31 73.53 72.79 72.87 1,692,940
03/19/2015 72.8 73.16 72.47 72.75 1,131,494
03/18/2015 71.7 73.2 71.38 72.88 1,280,898
03/17/2015 71.57 72.41 71.08 72.06 1,162,590
03/16/2015 71.15 72.15 71 72.08 1,448,782
03/13/2015 71.04 71.3 70.22 70.81 1,364,288
03/12/2015 70.3 71.11 70.11 71.02 1,444,194
03/11/2015 69.49 70.66 69.39 70.36 1,661,869
03/10/2015 69.12 69.71 68.51 69.2 1,830,927
03/09/2015 69.97 70.16 69.4 69.6 1,581,308
03/06/2015 70.63 71.19 69.81 69.96 1,544,094
03/05/2015 71.55 71.55 70.6 71.09 1,694,248
03/04/2015 69.42 71.05 69.28 71.05 2,361,491
03/03/2015 69.91 70.63 69.69 69.86 1,209,803
03/02/2015 69.8 71.15 69.56 71.13 2,068,565
02/27/2015 69.41 69.75 68.8 69.51 1,434,958
02/26/2015 69.54 70.27 69.044 69.555 991,724
02/25/2015 70.01 70.52 69.2 69.45 1,710,777
02/24/2015 70 70.83 69.77 70.12 1,086,935
02/23/2015 71.7 71.8 70.03 70.24 1,704,908
02/20/2015 71.6 71.83 70.98 71.62 1,401,417
02/19/2015 70.08 71.72 70 71.56 1,903,642
02/18/2015 70.1 70.58 69.67 70.29 1,630,979
02/17/2015 68.89 70.86 68 70.36 3,549,750
02/13/2015 67.61 69.1 67.34 68.77 2,862,167
02/12/2015 64.25 67.7 63.8 67.59 4,207,519
02/11/2015 64.92 65.2 62.9 63.75 4,859,311
02/10/2015 61.3 62.37 60.3 62.21 3,471,549
02/09/2015 60.95 61.57 60.59 60.96 1,822,180
02/06/2015 60.45 61.8 60.44 61.13 1,799,572
02/05/2015 60.28 60.95 60.02 60.49 1,446,044
02/04/2015 60.16 60.75 59.86 59.95 1,598,192
02/03/2015 58.68 60.23 58.68 60.115 1,308,034
02/02/2015 58.6 58.6 56.85 58.49 1,366,381
01/30/2015 59.4 59.645 58.07 58.155 1,547,955
01/29/2015 58.82 60.09 58.25 59.95 1,414,367
01/28/2015 60.88 60.88 58.98 58.99 1,132,798
01/27/2015 60.37 61.06 59.49 60.29 1,118,636
01/26/2015 61.11 61.41 60.5801 61.17 675,534
01/23/2015 60.64 61.29 60.47 61.02 1,009,523
01/22/2015 60.37 60.64 59.46 60.64 1,384,106
01/21/2015 59.27 60.52 59.12 60.265 1,172,054
01/20/2015 59.75 59.93 59.08 59.65 1,265,913
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?