Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	99.290	101.24	98.770	100.96	100.96	1,527,500
2020-02-14	99.770	100.38	98.900	99.670	99.670	1,053,200
2020-02-13	96.700	100.49	96.530	99.600	99.600	1,914,100
2020-02-12	99.950	103.29	97.000	97.450	97.450	4,497,900
2020-02-11	96.210	96.870	95.760	96.370	96.370	1,834,300
2020-02-10	95.660	96.170	95.180	95.760	95.760	1,387,100
2020-02-07	96.430	97.400	95.770	96.120	96.120	1,242,700
2020-02-06	96.320	97.200	96.000	96.950	96.950	776,300
2020-02-05	95.740	96.040	94.910	95.950	95.950	915,900
2020-02-04	94.800	95.290	94.210	95.220	95.220	1,055,600
2020-02-03	94.010	94.280	93.330	93.680	93.680	820,300
2020-01-31	94.490	94.490	92.970	93.350	93.350	1,020,200
2020-01-30	94.490	95.270	93.400	94.610	94.610	852,100
2020-01-29	95.200	95.880	94.750	94.840	94.840	922,700
2020-01-28	94.730	95.430	94.490	94.830	94.830	851,400
2020-01-27	94.060	94.720	93.810	94.230	94.230	845,800
2020-01-24	97.200	97.750	95.170	95.520	95.520	1,004,900
2020-01-23	95.500	96.890	94.980	96.440	96.440	817,900
2020-01-22	95.510	96.150	95.290	95.600	95.600	902,300
2020-01-21	94.920	95.480	94.550	94.950	94.950	1,353,100
2020-01-17	96.000	96.000	94.700	95.310	95.310	944,100
2020-01-16	95.610	95.850	94.890	95.820	95.820	1,274,700
2020-01-15	94.140	95.810	94.000	95.120	95.120	1,107,000
2020-01-14	94.580	94.590	93.250	93.930	93.930	1,090,300
2020-01-13	94.000	95.360	93.830	94.680	94.680	1,066,600
2020-01-10	93.590	93.960	92.730	93.530	93.530	1,183,800
2020-01-09	92.000	93.220	91.830	93.190	93.190	1,639,600
2020-01-08	90.540	91.970	89.990	91.400	91.400	1,899,000
2020-01-07	88.960	91.150	88.410	90.200	90.200	2,475,900
2020-01-06	86.650	87.580	86.610	87.550	87.550	1,394,200
2020-01-03	86.440	87.500	86.400	87.240	87.240	865,900
2020-01-02	86.840	87.830	86.530	87.640	87.640	1,079,900
2019-12-31	85.730	86.460	85.350	86.380	86.380	663,600
2019-12-30	86.440	86.590	85.260	85.880	85.880	619,300
2019-12-27	86.070	86.690	85.870	86.500	86.500	665,300
2019-12-26	85.590	86.580	85.590	86.340	86.340	724,400
2019-12-24	86.160	86.160	85.630	85.730	85.730	277,400
2019-12-23	86.740	86.900	85.720	85.910	85.910	968,700
2019-12-20	85.300	87.000	83.910	86.860	86.860	3,635,700
2019-12-19	84.760	85.000	83.950	84.510	84.510	1,922,900
2019-12-18	84.440	85.380	84.050	84.900	84.900	1,333,600
2019-12-17	85.910	85.910	84.260	84.290	84.290	1,943,500
2019-12-16	85.240	85.770	85.010	85.500	85.500	1,287,200
2019-12-13	83.240	84.690	83.020	84.690	84.690	976,400
2019-12-12	83.800	84.680	82.880	83.340	83.340	1,123,100
2019-12-11	84.320	84.450	83.260	83.850	83.850	827,100
2019-12-10	83.970	84.750	83.470	84.090	84.090	1,005,200
2019-12-09	84.950	85.510	84.070	84.110	84.110	876,100
2019-12-06	84.870	85.560	84.580	85.250	85.250	1,578,800
2019-12-05	86.430	86.500	84.290	84.330	84.330	1,962,000
2019-12-04	86.070	86.620	85.700	86.430	86.430	1,164,300
2019-12-03	85.090	86.050	84.840	85.920	85.920	1,213,300
2019-12-02	86.550	86.690	84.760	85.620	85.620	1,415,300
2019-11-29	87.050	87.520	86.610	87.120	87.120	549,900
2019-11-27	88.830	88.830	86.800	87.290	87.290	1,407,500
2019-11-26	87.740	88.730	87.660	88.690	88.690	1,357,500
2019-11-25	88.290	88.620	87.480	87.740	87.740	970,400
2019-11-22	87.580	88.300	87.090	87.970	87.970	1,371,000
2019-11-21	87.000	87.580	86.250	87.570	87.570	1,331,500
2019-11-20	87.500	88.430	86.310	86.860	86.860	1,087,000

← NewerPage 29 of 79 · 4,733 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.