Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	76.530	77.350	76.240	76.900	76.900	830,000
2018-09-10	75.840	77.130	75.680	76.750	76.750	1,458,900
2018-09-07	73.620	74.880	73.150	74.510	74.510	854,200
2018-09-06	73.630	74.540	73.390	74.280	74.280	890,300
2018-09-05	74.510	74.530	73.080	73.690	73.690	1,095,500
2018-09-04	74.660	74.820	74.190	74.740	74.740	816,400
2018-08-31	74.630	75.250	74.420	75.140	75.140	1,146,300
2018-08-30	75.120	75.230	74.400	74.710	74.710	726,900
2018-08-29	74.560	75.360	74.030	75.230	75.230	1,007,100
2018-08-28	74.760	75.290	74.370	74.450	74.450	841,400
2018-08-27	73.920	74.550	73.670	74.510	74.510	904,200
2018-08-24	73.220	73.780	73.020	73.400	73.400	1,084,600
2018-08-23	73.050	73.590	72.360	73.070	73.070	1,065,700
2018-08-22	72.750	73.470	72.750	73.110	73.110	872,500
2018-08-21	72.620	73.340	72.510	72.780	72.780	964,100
2018-08-20	71.850	72.740	71.520	72.510	72.510	2,134,700
2018-08-17	71.260	71.610	70.900	71.440	71.440	1,463,000
2018-08-16	72.380	72.520	71.110	71.390	71.390	1,793,500
2018-08-15	71.550	72.560	70.810	71.690	71.690	2,454,000
2018-08-14	72.240	72.790	71.750	72.200	72.200	1,962,300
2018-08-13	72.710	73.540	71.930	72.000	72.000	1,904,500
2018-08-10	75.900	76.870	74.580	74.660	74.660	1,865,900
2018-08-09	76.620	77.580	76.460	76.840	76.840	1,819,100
2018-08-08	75.240	76.890	75.140	76.620	76.620	1,753,700
2018-08-07	75.410	75.880	74.310	75.670	75.670	1,482,100
2018-08-06	74.540	75.510	74.540	75.320	75.320	2,210,900
2018-08-03	74.250	75.000	73.920	74.610	74.610	1,558,600
2018-08-02	70.100	74.480	70.100	74.280	74.280	3,034,500
2018-08-01	70.260	72.000	69.380	71.630	71.630	7,981,100
2018-07-31	75.270	75.990	74.710	75.260	75.260	2,372,300
2018-07-30	79.510	79.510	75.160	75.290	75.290	2,958,800
2018-07-27	80.930	81.240	79.190	79.640	79.640	1,333,600
2018-07-26	79.500	80.790	79.400	80.730	80.730	1,540,500
2018-07-25	79.450	80.760	78.520	80.130	80.130	2,464,500
2018-07-24	79.900	80.000	79.030	79.220	79.220	1,700,900
2018-07-23	78.440	79.800	78.120	79.750	79.750	1,240,500
2018-07-20	78.570	79.180	78.050	78.910	78.910	1,160,800
2018-07-19	77.960	78.370	77.730	78.240	78.240	1,009,800
2018-07-18	78.830	78.830	78.010	78.120	78.120	1,145,200
2018-07-17	77.220	78.780	77.200	78.630	78.630	1,117,100
2018-07-16	77.530	78.060	77.310	77.680	77.680	1,048,900
2018-07-13	76.960	77.380	76.210	77.320	77.320	1,036,200
2018-07-12	77.080	77.730	76.520	77.670	77.670	909,900
2018-07-11	75.180	76.510	74.590	76.490	76.490	1,369,900
2018-07-10	76.110	76.320	75.250	75.830	75.830	1,221,700
2018-07-09	75.800	76.380	75.270	76.230	76.230	1,440,400
2018-07-06	74.390	75.330	74.030	75.170	75.170	1,251,700
2018-07-05	73.620	74.580	73.450	74.340	74.340	1,555,900
2018-07-03	75.000	75.000	73.890	74.230	74.230	1,251,100
2018-07-02	72.680	74.520	72.190	74.440	74.440	2,403,300
2018-06-29	72.510	74.010	72.090	73.230	73.230	2,840,000
2018-06-28	71.050	72.970	71.020	72.480	72.480	2,159,300
2018-06-27	74.530	76.140	72.430	72.460	72.460	4,369,700
2018-06-26	74.490	76.100	73.480	75.720	75.720	4,634,700
2018-06-25	79.600	79.600	77.510	77.650	77.650	3,333,200
2018-06-22	81.850	81.850	79.720	80.320	80.320	5,841,400
2018-06-21	82.370	83.080	81.370	81.690	81.690	2,196,600
2018-06-20	81.890	82.980	81.750	82.300	82.300	1,529,600
2018-06-19	81.810	82.210	80.890	81.680	81.680	2,608,000
2018-06-18	81.510	82.710	81.020	82.580	82.580	2,079,000

← NewerPage 35 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.