Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	80.560	81.980	80.260	81.970	81.970	3,554,200
2018-06-14	81.110	81.560	80.770	80.860	80.860	2,136,400
2018-06-13	80.410	81.380	80.210	80.950	80.950	1,956,700
2018-06-12	79.420	80.700	79.080	80.570	80.570	2,964,100
2018-06-11	78.540	79.580	78.500	79.260	79.260	1,399,000
2018-06-08	78.000	78.580	77.280	78.480	78.480	2,522,000
2018-06-07	78.260	78.750	77.810	78.280	78.280	1,958,900
2018-06-06	79.100	79.300	77.210	78.010	78.010	2,594,400
2018-06-05	77.350	79.410	77.310	78.990	78.990	4,148,600
2018-06-04	76.000	77.090	75.880	77.070	77.070	2,451,800
2018-06-01	75.700	76.470	75.540	76.000	76.000	2,820,800
2018-05-31	76.020	76.020	75.000	75.380	75.380	2,683,700
2018-05-30	76.110	76.630	75.370	76.080	76.080	3,063,500
2018-05-29	76.390	77.190	75.170	75.820	75.820	1,713,400
2018-05-25	77.080	77.440	76.280	76.510	76.510	1,128,500
2018-05-24	77.310	77.890	77.070	77.480	77.480	1,855,800
2018-05-23	75.780	77.050	75.690	77.020	77.020	1,257,600
2018-05-22	77.640	78.250	76.260	76.390	76.390	1,590,500
2018-05-21	75.880	76.680	75.550	76.460	76.460	1,676,300
2018-05-18	75.840	76.000	75.110	75.340	75.340	1,423,600
2018-05-17	75.540	76.260	75.250	76.090	76.090	6,090,400
2018-05-16	76.080	76.490	74.180	74.590	74.590	2,420,000
2018-05-15	76.370	76.670	75.600	76.290	76.290	1,123,900
2018-05-14	76.650	77.270	76.420	76.690	76.690	2,038,600
2018-05-11	76.360	76.900	76.080	76.300	76.300	952,900
2018-05-10	77.330	77.590	76.070	76.360	76.360	2,256,300
2018-05-09	73.950	77.390	73.770	77.300	77.300	2,720,100
2018-05-08	73.540	73.900	73.120	73.680	73.680	1,515,900
2018-05-07	72.180	73.130	71.900	73.120	73.120	1,311,200
2018-05-04	71.000	72.320	70.200	72.010	72.010	1,142,600
2018-05-03	71.300	71.600	70.400	71.450	71.450	1,381,800
2018-05-02	70.780	71.900	70.780	71.650	71.650	1,902,400
2018-05-01	74.000	74.500	68.930	70.840	70.840	4,723,500
2018-04-30	71.510	72.220	71.050	71.650	71.650	3,787,800
2018-04-27	71.840	71.870	71.040	71.100	71.100	692,500
2018-04-26	71.030	71.890	70.760	71.530	71.530	817,100
2018-04-25	71.140	71.140	69.780	70.780	70.780	918,300
2018-04-24	72.000	72.240	70.310	70.970	70.970	1,174,700
2018-04-23	71.610	72.270	71.080	71.670	71.670	704,100
2018-04-20	72.710	73.000	71.140	71.300	71.300	832,300
2018-04-19	72.480	73.120	71.880	72.460	72.460	695,900
2018-04-18	72.550	73.190	72.280	72.850	72.850	1,050,100
2018-04-17	71.990	72.770	71.750	72.490	72.490	935,600
2018-04-16	71.980	72.240	71.420	71.640	71.640	882,400
2018-04-13	72.240	72.240	71.100	71.430	71.430	1,237,200
2018-04-12	72.130	72.600	71.820	71.920	71.920	968,400
2018-04-11	71.550	72.570	71.470	71.590	71.590	800,200
2018-04-10	71.310	72.710	71.020	72.490	72.490	1,251,700
2018-04-09	69.860	71.610	69.790	70.460	70.460	1,122,000
2018-04-06	71.380	71.440	69.140	69.340	69.340	1,433,700
2018-04-05	71.170	72.590	70.800	72.290	72.290	1,513,900
2018-04-04	68.830	70.620	68.500	70.410	70.410	1,692,200
2018-04-03	69.500	70.270	69.310	70.120	70.120	1,494,000
2018-04-02	70.810	70.810	68.810	69.250	69.250	1,411,400
2018-03-29	70.820	71.520	70.030	70.980	70.980	2,001,100
2018-03-28	70.680	71.430	69.860	70.050	70.050	5,695,400
2018-03-27	72.260	72.680	70.280	70.750	70.750	932,100
2018-03-26	71.340	72.350	70.370	72.180	72.180	1,070,100
2018-03-23	71.690	72.410	70.100	70.190	70.190	1,211,400
2018-03-22	72.760	73.190	71.620	71.650	71.650	848,800

← NewerPage 36 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.