Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	67.810	69.680	67.010	69.020	69.020	2,167,800
2018-12-04	69.910	70.310	68.140	68.710	68.710	1,939,100
2018-12-03	69.710	70.460	68.990	70.240	70.240	2,471,900
2018-11-30	68.320	69.540	68.050	68.750	68.750	1,695,100
2018-11-29	69.230	69.310	67.720	68.110	68.110	2,124,000
2018-11-28	68.180	69.960	67.910	69.600	69.600	2,342,800
2018-11-27	68.070	68.260	67.070	67.570	67.570	1,871,300
2018-11-26	68.380	68.500	67.440	68.400	68.400	1,376,700
2018-11-23	67.170	68.310	67.000	67.790	67.790	437,600
2018-11-21	67.290	68.570	67.170	67.880	67.880	1,677,900
2018-11-20	67.240	68.290	66.000	66.670	66.670	1,411,200
2018-11-19	69.840	70.320	67.990	68.270	68.270	1,489,900
2018-11-16	69.120	70.140	68.750	69.870	69.870	1,179,600
2018-11-15	68.250	69.550	67.660	69.460	69.460	1,347,700
2018-11-14	69.540	70.020	68.040	68.410	68.410	1,004,200
2018-11-13	69.180	69.850	68.780	69.190	69.190	1,833,200
2018-11-12	70.710	71.210	68.930	69.080	69.080	1,843,100
2018-11-09	71.950	72.000	69.970	70.940	70.940	1,833,200
2018-11-08	71.460	72.550	71.200	72.180	72.180	2,422,500
2018-11-07	70.290	71.850	70.130	71.550	71.550	2,090,800
2018-11-06	68.730	69.840	68.600	69.830	69.830	1,805,600
2018-11-05	71.200	71.310	68.100	68.950	68.950	3,370,800
2018-11-02	72.650	72.970	71.110	71.760	71.760	1,841,900
2018-11-01	72.510	72.640	70.790	72.290	72.290	3,156,900
2018-10-31	73.340	73.990	72.140	72.250	72.250	4,014,100
2018-10-30	69.970	73.210	68.570	72.550	72.550	10,368,400
2018-10-29	63.000	63.940	60.960	62.050	62.050	2,638,700
2018-10-26	62.390	63.240	61.490	61.970	61.970	2,261,400
2018-10-25	62.870	63.930	62.680	63.290	63.290	1,951,000
2018-10-24	64.270	64.800	62.200	62.280	62.280	1,423,700
2018-10-23	63.980	64.550	63.330	64.220	64.220	1,917,400
2018-10-22	64.570	65.380	64.090	65.180	65.180	1,340,400
2018-10-19	64.730	65.520	64.000	64.240	64.240	2,038,600
2018-10-18	65.500	65.620	64.190	64.500	64.500	2,313,200
2018-10-17	65.360	65.770	64.840	65.690	65.690	2,105,200
2018-10-16	63.980	65.280	63.430	65.200	65.200	1,455,800
2018-10-15	62.750	64.040	62.240	63.300	63.300	2,734,600
2018-10-12	62.700	63.370	61.790	63.000	63.000	2,194,900
2018-10-11	62.260	63.790	61.340	61.340	61.340	2,126,700
2018-10-10	64.630	65.000	62.450	62.500	62.500	2,820,000
2018-10-09	65.190	65.860	64.790	64.930	64.930	1,269,600
2018-10-08	65.940	66.140	64.490	65.380	65.380	1,973,700
2018-10-05	66.300	66.880	65.400	66.240	66.240	2,194,800
2018-10-04	68.850	68.850	66.090	66.320	66.320	3,730,900
2018-10-03	69.850	70.260	69.480	69.790	69.790	2,015,000
2018-10-02	71.150	71.330	69.060	69.410	69.410	2,994,200
2018-10-01	73.390	73.390	71.290	71.530	71.530	1,035,200
2018-09-28	72.360	73.180	72.280	73.150	73.150	1,722,400
2018-09-27	72.720	73.170	72.350	72.410	72.410	1,011,100
2018-09-26	73.150	73.460	72.350	72.510	72.510	1,685,300
2018-09-25	72.810	73.500	72.750	72.830	72.830	1,388,700
2018-09-24	73.280	73.410	72.270	72.870	72.870	1,329,000
2018-09-21	74.500	74.650	73.420	73.500	73.500	2,397,800
2018-09-20	73.650	74.420	73.650	74.170	74.170	1,110,700
2018-09-19	74.140	74.860	73.440	73.740	73.740	1,201,100
2018-09-18	74.140	75.390	74.140	74.330	74.330	977,800
2018-09-17	75.670	75.990	74.150	74.280	74.280	1,409,300
2018-09-14	76.190	76.300	75.020	75.800	75.800	1,525,500
2018-09-13	76.590	76.840	75.670	76.160	76.160	864,400
2018-09-12	76.700	76.940	75.680	76.010	76.010	1,022,000

← NewerPage 34 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.