Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	88.750	89.070	87.930	88.510	88.510	1,018,100
2019-11-18	87.670	88.860	87.510	88.410	88.410	1,491,500
2019-11-15	85.970	87.920	85.470	87.710	87.710	1,775,800
2019-11-14	85.900	86.340	85.240	85.650	85.650	1,270,500
2019-11-13	84.700	85.730	84.650	85.600	85.600	1,021,000
2019-11-12	85.190	85.770	84.470	84.720	84.720	1,181,900
2019-11-11	84.270	85.920	84.000	85.190	85.190	918,200
2019-11-08	85.120	85.750	83.910	84.530	84.530	1,663,800
2019-11-07	87.580	88.140	85.580	85.750	85.750	1,387,200
2019-11-06	87.800	87.950	86.710	87.400	87.400	1,927,800
2019-11-05	87.660	88.310	87.010	87.790	87.790	1,660,300
2019-11-04	87.980	88.300	87.180	87.510	87.510	1,553,800
2019-11-01	86.780	87.810	86.250	87.500	87.500	1,474,800
2019-10-31	86.870	87.360	86.120	86.500	86.500	1,911,200
2019-10-30	87.660	87.870	86.000	87.390	87.390	2,120,600
2019-10-29	91.000	91.000	85.630	87.890	87.890	3,978,000
2019-10-28	89.800	90.000	89.040	89.480	89.480	3,450,100
2019-10-25	89.610	90.270	89.090	89.150	89.150	1,535,900
2019-10-24	90.550	90.910	88.780	89.580	89.580	1,573,100
2019-10-23	88.910	90.320	88.810	90.220	90.220	1,330,500
2019-10-22	91.900	92.600	89.040	89.090	89.090	1,600,400
2019-10-21	91.750	91.930	90.280	91.890	91.890	1,410,700
2019-10-18	91.430	91.740	90.060	91.510	91.510	1,429,000
2019-10-17	91.550	92.330	90.800	91.340	91.340	1,150,500
2019-10-16	90.880	90.990	89.510	90.930	90.930	1,028,400
2019-10-15	89.640	91.630	89.640	91.330	91.330	881,000
2019-10-14	89.260	89.990	89.130	89.840	89.840	586,000
2019-10-11	90.200	90.970	89.430	89.550	89.550	1,101,000
2019-10-10	89.410	90.620	89.210	89.360	89.360	794,300
2019-10-09	89.280	89.760	88.440	89.600	89.600	855,700
2019-10-08	89.640	89.900	87.710	88.170	88.170	915,300
2019-10-07	90.520	91.040	89.940	90.230	90.230	1,079,500
2019-10-04	91.510	91.800	90.500	90.910	90.910	1,209,900
2019-10-03	89.630	91.100	88.760	90.900	90.900	1,802,500
2019-10-02	90.560	91.010	89.210	89.870	89.870	1,279,900
2019-10-01	91.550	92.210	91.040	91.100	91.100	1,745,800
2019-09-30	90.240	91.730	89.420	91.380	91.380	1,328,600
2019-09-27	91.000	91.160	89.080	89.790	89.790	1,458,000
2019-09-26	90.040	90.750	89.490	90.580	90.580	1,031,900
2019-09-25	88.390	90.320	88.130	90.020	90.020	1,031,600
2019-09-24	90.390	90.390	87.880	88.650	88.650	1,199,600
2019-09-23	89.420	90.200	89.240	89.610	89.610	1,068,900
2019-09-20	89.730	89.970	88.780	89.430	89.430	2,812,300
2019-09-19	89.170	90.680	89.060	89.260	89.260	1,721,400
2019-09-18	91.500	91.980	89.790	90.940	90.940	1,023,400
2019-09-17	89.960	92.340	89.400	91.180	91.180	2,178,900
2019-09-16	90.050	90.200	88.250	89.430	89.430	3,530,300
2019-09-13	91.680	91.990	88.700	90.410	90.410	3,115,600
2019-09-12	90.550	92.100	90.020	90.990	90.990	3,739,200
2019-09-11	88.350	89.980	88.070	89.600	89.600	1,232,900
2019-09-10	88.660	88.660	87.450	88.280	88.280	1,131,200
2019-09-09	91.640	91.840	88.680	89.590	89.590	1,184,800
2019-09-06	92.810	93.120	91.550	91.820	91.820	1,734,700
2019-09-05	91.700	92.740	91.160	92.540	92.540	1,475,000
2019-09-04	90.130	91.000	89.730	90.880	90.880	1,255,500
2019-09-03	88.860	89.720	88.380	89.120	89.120	1,445,100
2019-08-30	90.000	90.000	87.940	89.130	89.130	1,159,600
2019-08-29	89.110	90.190	89.110	89.380	89.380	983,700
2019-08-28	88.060	88.530	86.510	88.190	88.190	986,300
2019-08-27	88.680	89.290	87.250	88.210	88.210	1,127,000

← NewerPage 30 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.