Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	88.450	88.450	87.060	87.850	87.850	766,100
2019-08-23	88.330	89.960	86.680	86.990	86.990	1,239,100
2019-08-22	89.170	89.350	87.510	88.720	88.720	740,700
2019-08-21	87.490	89.020	87.220	88.870	88.870	1,387,800
2019-08-20	86.950	87.470	85.970	86.650	86.650	1,765,500
2019-08-19	87.900	88.460	86.870	87.070	87.070	2,187,300
2019-08-16	85.840	87.140	85.750	86.650	86.650	1,698,400
2019-08-15	84.410	85.720	83.900	85.010	85.010	1,676,200
2019-08-14	88.080	88.080	83.240	84.080	84.080	5,810,800
2019-08-13	88.130	89.920	86.220	89.370	89.370	2,760,400
2019-08-12	89.130	90.130	88.390	89.210	89.210	2,047,600
2019-08-09	88.750	90.200	88.560	89.920	89.920	1,538,500
2019-08-08	87.160	89.040	86.990	88.910	88.910	1,731,100
2019-08-07	84.940	87.230	84.060	86.710	86.710	1,769,400
2019-08-06	85.010	86.140	84.380	85.920	85.920	1,612,500
2019-08-05	86.560	86.950	82.990	84.010	84.010	2,371,300
2019-08-02	89.450	90.100	88.270	88.320	88.320	1,730,500
2019-08-01	88.120	90.360	87.750	90.110	90.110	2,975,100
2019-07-31	85.000	90.760	84.940	88.130	88.130	4,730,100
2019-07-30	83.330	84.330	82.540	84.030	84.030	1,552,800
2019-07-29	84.040	84.400	82.540	83.520	83.520	1,020,700
2019-07-26	83.080	84.010	83.080	83.920	83.920	934,600
2019-07-25	83.080	83.320	82.230	82.700	82.700	836,300
2019-07-24	82.270	83.490	81.910	83.420	83.420	807,800
2019-07-23	83.160	83.910	82.590	83.200	83.200	939,000
2019-07-22	83.900	84.100	82.180	82.660	82.660	1,046,200
2019-07-19	84.000	84.740	83.380	83.450	83.450	1,687,100
2019-07-18	83.370	83.670	82.620	83.500	83.500	1,232,500
2019-07-17	83.560	84.040	83.060	83.830	83.830	1,097,800
2019-07-16	83.470	83.680	82.760	83.370	83.370	684,100
2019-07-15	82.740	83.670	82.390	83.470	83.470	767,300
2019-07-12	82.410	82.690	81.940	82.460	82.460	785,700
2019-07-11	81.880	82.320	81.400	82.290	82.290	671,600
2019-07-10	81.730	82.380	81.500	81.730	81.730	521,900
2019-07-09	80.920	81.490	80.530	81.360	81.360	1,889,400
2019-07-08	81.020	81.490	80.650	81.190	81.190	701,400
2019-07-05	80.920	81.810	80.500	81.700	81.700	428,400
2019-07-03	80.690	81.330	80.680	81.280	81.280	728,500
2019-07-02	80.380	80.960	80.090	80.460	80.460	688,600
2019-07-01	81.350	81.560	80.270	80.380	80.380	1,018,800
2019-06-28	79.850	80.220	79.310	80.140	80.140	1,163,300
2019-06-27	79.080	79.690	78.910	79.420	79.420	633,300
2019-06-26	78.370	79.380	78.370	78.610	78.610	872,900
2019-06-25	78.640	79.540	77.400	77.810	77.810	905,900
2019-06-24	78.720	79.330	78.440	78.740	78.740	1,069,900
2019-06-21	79.810	80.000	78.290	78.550	78.550	3,469,700
2019-06-20	80.390	80.780	79.480	79.880	79.880	1,147,700
2019-06-19	78.520	79.660	78.050	79.580	79.580	939,600
2019-06-18	77.550	78.390	77.020	78.240	78.240	1,297,300
2019-06-17	78.540	78.540	76.390	76.580	76.580	1,246,200
2019-06-14	79.160	79.210	78.080	78.620	78.620	869,300
2019-06-13	79.600	80.050	78.850	79.190	79.190	586,200
2019-06-12	79.100	79.680	78.790	79.350	79.350	822,200
2019-06-11	80.370	80.850	78.840	79.410	79.410	667,400
2019-06-10	79.990	80.990	79.430	79.550	79.550	860,000
2019-06-07	78.500	79.740	77.570	79.420	79.420	917,900
2019-06-06	78.120	78.370	77.320	78.180	78.180	693,300
2019-06-05	76.480	78.120	76.340	78.050	78.050	1,023,600
2019-06-04	74.160	75.930	73.910	75.920	75.920	1,049,800
2019-06-03	74.700	75.300	73.190	73.660	73.660	1,605,600

← NewerPage 31 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.