AKAM

Akamai Technologies, Inc. Historical Stock Prices

$69.76
*  
0.15
0.21%
Get AKAM Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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.
16:00  69.21  69.94  69.11  69.76 1,002,016
07/06/2015 69.21 69.94 69.11 69.76 1,005,914
07/02/2015 70.38 70.59 69.22 69.91 1,142,515
07/01/2015 70.3 70.9125 70.01 70.37 962,366
06/30/2015 69.83 70.29 69.55 69.82 1,678,578
06/29/2015 70.29 70.84 69.13 69.18 1,165,777
06/26/2015 71.3 71.45 70.65 71.13 1,390,479
06/25/2015 71.34 71.8 71.09 71.37 1,462,297
06/24/2015 72.22 72.48 70.9 71.325 1,509,702
06/23/2015 72.94 73.08 72.03 72.23 1,441,978
06/22/2015 72.73 73.52 72.5501 73.01 1,383,550
06/19/2015 73.24 73.33 72.28 72.29 2,028,547
06/18/2015 72.84 73.58 72.62 73.27 1,121,399
06/17/2015 72.88 73.34 72.285 72.81 919,481
06/16/2015 72.5 73.19 72.5 72.85 711,312
06/15/2015 72.66 72.972 72.18 72.5 1,116,503
06/12/2015 73.83 74.39 73.37 73.44 764,551
06/11/2015 74.65 74.99 73.88 74.05 903,162
06/10/2015 73.25 74.94 73.03 74.61 1,517,790
06/09/2015 73.22 73.87 72.19 72.9 2,616,346
06/08/2015 75.21 75.88 74.81 74.89 1,368,879
06/05/2015 74.87 75.37 74.57 75.24 1,792,295
06/04/2015 75.56 75.97 74.99 75.14 1,067,789
06/03/2015 75.58 76.41 75.355 76.02 1,203,327
06/02/2015 75.02 75.89 74.86 75.46 1,753,428
06/01/2015 76.38 76.5 74.71 75.23 2,269,453
05/29/2015 76.76 76.95 76.01 76.27 1,791,926
05/28/2015 77.32 77.74 76.97 77.03 751,643
05/27/2015 77.05 78.09 77.01 77.74 1,201,368
05/26/2015 77.59 77.6 76.52 76.925 879,771
05/22/2015 77.41 77.87 77.355 77.66 980,290
05/21/2015 76.91 77.87 76.64 77.64 723,213
05/20/2015 77.47 77.4899 76.56 76.91 869,107
05/19/2015 77.34 78 77.16 77.3 1,138,656
05/18/2015 77.85 78.07 77.5 77.94 1,298,721
05/15/2015 78.2 78.32 77.1801 77.96 2,326,762
05/14/2015 76.68 78.44 76.31 78.36 1,532,036
05/13/2015 76.26 76.68 75.84 76.12 825,754
05/12/2015 75.49 76.05 74.7 75.97 1,146,222
05/11/2015 76.19 76.85 75.65 76.1 1,326,265
05/08/2015 75.73 76.62 75.67 76.43 1,324,443
05/07/2015 75.17 75.57 74.55 75.24 1,169,860
05/06/2015 75.62 75.62 74.6 75.04 1,524,641
05/05/2015 74.62 75.56 74.27 75.36 2,157,620
05/04/2015 74.93 75.38 74.37 75.1 1,024,375
05/01/2015 73.95 74.7 73.75 74.66 1,364,033
04/30/2015 74.61 74.91 73.23 73.78 2,280,975
04/29/2015 73.51 75.46 73 75.13 4,749,333
04/28/2015 77.1 77.31 75.995 76.07 2,665,253
04/27/2015 76.08 77.28 75.85 77.04 1,881,214
04/24/2015 76.33 76.38 75.57 75.74 1,195,854
04/23/2015 75.7 76.72 75.7 76.27 1,189,961
04/22/2015 75.69 76.12 75.5 76.02 1,605,095
04/21/2015 74.07 75.414 73.98 75.3 2,200,051
04/20/2015 72 73.68 72 73.46 1,600,839
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
*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?