Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	76.000	76.330	75.080	75.360	75.360	1,227,600
2019-05-30	77.680	78.100	76.550	76.810	76.810	698,300
2019-05-29	77.440	77.890	76.920	77.400	77.400	709,100
2019-05-28	78.230	79.070	77.800	77.830	77.830	855,100
2019-05-24	78.170	78.400	76.790	77.890	77.890	750,900
2019-05-23	78.500	78.860	77.360	77.760	77.760	1,104,200
2019-05-22	77.730	79.290	77.530	79.140	79.140	1,126,900
2019-05-21	77.500	78.130	77.500	77.900	77.900	703,300
2019-05-20	76.830	77.680	76.550	76.900	76.900	955,400
2019-05-17	77.040	78.100	76.830	77.550	77.550	847,000
2019-05-16	76.880	78.500	76.630	77.920	77.920	1,000,200
2019-05-15	75.040	76.960	75.040	76.620	76.620	843,800
2019-05-14	74.920	76.380	74.920	75.720	75.720	871,100
2019-05-13	74.680	75.480	74.060	74.450	74.450	1,006,500
2019-05-10	75.860	76.860	74.810	76.630	76.630	900,900
2019-05-09	76.170	76.520	75.330	76.150	76.150	1,203,100
2019-05-08	77.000	77.610	76.420	76.970	76.970	971,100
2019-05-07	78.140	78.580	76.780	77.310	77.310	1,451,100
2019-05-06	78.500	79.040	77.190	78.960	78.960	1,604,100
2019-05-03	80.400	80.880	79.470	80.030	80.030	1,029,900
2019-05-02	80.950	81.050	78.670	80.270	80.270	1,730,100
2019-05-01	86.010	86.190	80.650	81.040	81.040	4,597,600
2019-04-30	79.370	80.090	79.000	80.060	80.060	2,549,000
2019-04-29	78.950	79.750	78.870	79.350	79.350	1,229,300
2019-04-26	78.500	79.080	78.460	78.860	78.860	899,900
2019-04-25	78.150	78.800	77.020	78.610	78.610	978,100
2019-04-24	77.960	78.700	77.920	78.140	78.140	808,900
2019-04-23	76.870	77.730	76.450	77.660	77.660	883,600
2019-04-22	75.520	76.770	75.520	76.690	76.690	820,600
2019-04-18	75.600	75.700	74.860	75.340	75.340	1,185,700
2019-04-17	77.000	77.250	75.750	76.030	76.030	1,047,800
2019-04-16	77.130	77.190	76.320	76.610	76.610	1,039,800
2019-04-15	76.770	77.000	75.590	76.650	76.650	1,447,800
2019-04-12	75.800	77.100	75.630	77.050	77.050	1,576,400
2019-04-11	75.100	75.740	74.770	75.430	75.430	632,600
2019-04-10	74.340	75.420	74.340	75.090	75.090	1,040,500
2019-04-09	74.160	74.600	74.160	74.320	74.320	839,200
2019-04-08	73.980	74.500	73.470	74.470	74.470	582,800
2019-04-05	73.560	74.080	73.360	74.070	74.070	840,400
2019-04-04	73.610	73.710	72.330	73.390	73.390	567,100
2019-04-03	73.190	73.780	72.730	73.450	73.450	704,500
2019-04-02	73.000	73.050	72.220	72.730	72.730	1,226,600
2019-04-01	72.240	73.100	72.080	73.000	73.000	919,000
2019-03-29	71.680	71.870	71.280	71.710	71.710	871,700
2019-03-28	71.040	71.410	70.270	71.090	71.090	929,600
2019-03-27	69.770	71.020	69.260	70.780	70.780	1,494,200
2019-03-26	69.530	70.850	69.470	69.820	69.820	1,307,600
2019-03-25	68.230	69.260	67.280	69.120	69.120	2,553,900
2019-03-22	73.090	73.430	71.160	71.230	71.230	1,025,900
2019-03-21	72.140	73.680	72.130	73.440	73.440	1,021,700
2019-03-20	72.600	73.030	72.170	72.520	72.520	1,383,500
2019-03-19	72.420	72.930	72.220	72.590	72.590	1,099,900
2019-03-18	72.570	73.000	71.780	72.210	72.210	827,300
2019-03-15	72.890	73.210	72.390	72.470	72.470	1,363,500
2019-03-14	72.660	73.130	72.280	72.710	72.710	893,000
2019-03-13	72.370	73.040	72.290	72.720	72.720	1,008,000
2019-03-12	72.000	72.800	71.630	72.180	72.180	1,372,600
2019-03-11	70.670	71.970	70.560	71.940	71.940	1,145,500
2019-03-08	69.710	70.650	69.330	70.300	70.300	867,400
2019-03-07	71.090	71.150	70.020	70.470	70.470	1,353,400

← NewerPage 32 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.