Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	70.620	71.680	70.510	71.540	71.540	1,658,400
2019-03-05	70.210	70.990	69.800	70.550	70.550	1,282,100
2019-03-04	71.550	71.790	69.710	70.290	70.290	995,000
2019-03-01	70.060	71.490	69.740	71.090	71.090	1,633,700
2019-02-28	69.110	70.080	69.110	69.660	69.660	1,452,700
2019-02-27	69.400	69.820	68.890	69.280	69.280	817,800
2019-02-26	69.430	69.930	69.230	69.600	69.600	1,026,800
2019-02-25	70.370	70.710	69.430	69.540	69.540	798,000
2019-02-22	68.740	69.890	68.600	69.860	69.860	1,016,200
2019-02-21	69.730	70.040	68.660	68.820	68.820	1,286,900
2019-02-20	70.800	70.800	69.300	69.830	69.830	1,082,800
2019-02-19	69.730	70.770	69.300	70.470	70.470	1,456,700
2019-02-15	71.240	71.380	69.970	70.090	70.090	1,399,500
2019-02-14	70.160	70.940	69.780	70.780	70.780	1,409,200
2019-02-13	70.350	71.200	68.330	70.370	70.370	4,038,100
2019-02-12	68.810	69.870	68.270	69.330	69.330	2,786,400
2019-02-11	67.250	68.540	67.250	68.510	68.510	1,863,700
2019-02-08	66.130	67.100	66.060	67.090	67.090	962,900
2019-02-07	67.110	67.150	65.890	66.590	66.590	1,047,600
2019-02-06	68.090	68.500	67.480	67.510	67.510	1,379,200
2019-02-05	67.310	68.300	67.280	68.170	68.170	1,474,300
2019-02-04	65.590	67.080	65.590	67.040	67.040	1,146,300
2019-02-01	65.000	65.540	64.500	65.520	65.520	1,426,900
2019-01-31	64.850	65.500	64.410	65.100	65.100	1,635,200
2019-01-30	64.330	64.810	63.780	64.690	64.690	859,200
2019-01-29	65.000	65.230	64.070	64.170	64.170	852,800
2019-01-28	64.870	65.020	64.280	65.000	65.000	1,232,200
2019-01-25	65.000	65.810	64.960	65.440	65.440	1,164,700
2019-01-24	64.400	64.910	64.000	64.570	64.570	946,300
2019-01-23	64.570	64.900	63.750	64.350	64.350	966,100
2019-01-22	65.380	65.500	64.080	64.510	64.510	1,168,300
2019-01-18	65.360	65.950	64.910	65.790	65.790	1,264,400
2019-01-17	63.680	65.190	63.470	64.830	64.830	1,977,900
2019-01-16	63.340	63.990	63.340	63.820	63.820	1,198,600
2019-01-15	64.260	64.450	63.330	63.440	63.440	1,799,100
2019-01-14	62.450	63.090	62.160	62.690	62.690	801,800
2019-01-11	62.940	63.500	62.860	63.100	63.100	895,300
2019-01-10	62.710	63.190	62.320	63.130	63.130	1,278,700
2019-01-09	63.780	63.980	62.310	63.260	63.260	1,395,100
2019-01-08	61.740	62.490	61.060	62.450	62.450	1,424,600
2019-01-07	59.530	61.570	59.360	61.240	61.240	2,184,100
2019-01-04	58.440	60.100	58.180	59.380	59.380	2,563,400
2019-01-03	58.250	58.830	57.180	57.700	57.700	1,786,100
2019-01-02	58.870	59.500	57.530	59.010	59.010	2,297,800
2018-12-31	61.310	61.580	60.350	61.080	61.080	1,387,100
2018-12-28	62.240	62.580	60.820	61.050	61.050	1,247,300
2018-12-27	60.210	61.690	59.500	61.650	61.650	1,294,700
2018-12-26	58.940	60.990	58.490	60.980	60.980	1,346,600
2018-12-24	59.490	60.010	58.330	58.330	58.330	961,200
2018-12-21	62.440	63.250	59.460	59.800	59.800	3,667,200
2018-12-20	62.640	63.280	61.360	62.300	62.300	2,027,400
2018-12-19	64.730	65.600	62.290	63.020	63.020	2,092,600
2018-12-18	64.620	65.160	63.700	64.350	64.350	1,665,100
2018-12-17	65.010	65.630	63.250	64.210	64.210	2,419,500
2018-12-14	66.510	67.440	65.050	65.100	65.100	1,522,700
2018-12-13	68.170	68.280	66.490	67.250	67.250	1,625,400
2018-12-12	68.230	68.900	67.830	68.030	68.030	1,660,600
2018-12-11	68.080	68.740	66.720	67.420	67.420	1,285,100
2018-12-10	66.550	67.530	66.070	67.280	67.280	1,380,300
2018-12-07	68.940	69.180	66.160	66.650	66.650	2,093,600

← NewerPage 33 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.