Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	73.730	73.900	73.140	73.390	73.390	927,100
2018-03-20	72.540	73.790	72.540	73.680	73.680	1,288,600
2018-03-19	73.510	74.000	71.990	72.490	72.490	1,324,300
2018-03-16	74.520	74.870	74.000	74.020	74.020	2,620,600
2018-03-15	74.800	75.380	74.090	74.710	74.710	1,852,000
2018-03-14	73.120	73.600	72.690	73.250	73.250	987,400
2018-03-13	75.100	75.600	73.150	73.300	73.300	1,428,400
2018-03-12	75.870	75.990	74.550	74.970	74.970	1,299,500
2018-03-09	76.720	78.280	73.980	76.070	76.070	3,748,100
2018-03-08	70.500	75.190	70.300	75.080	75.080	4,378,300
2018-03-07	69.500	70.420	69.360	69.990	69.990	2,000,400
2018-03-06	70.000	70.700	69.460	69.940	69.940	1,002,100
2018-03-05	68.840	70.110	68.280	69.810	69.810	1,398,700
2018-03-02	66.930	69.500	66.670	69.430	69.430	1,493,000
2018-03-01	67.440	68.740	67.150	67.920	67.920	1,258,700
2018-02-28	68.700	69.000	67.460	67.460	67.460	1,040,200
2018-02-27	68.500	68.930	67.390	68.240	68.240	1,259,000
2018-02-26	67.560	69.000	67.560	68.600	68.600	1,346,900
2018-02-23	66.520	67.370	66.380	67.360	67.360	929,900
2018-02-22	66.420	67.110	66.040	66.250	66.250	1,060,100
2018-02-21	66.970	67.780	66.280	66.320	66.320	1,771,100
2018-02-20	66.520	67.370	66.280	66.770	66.770	1,444,100
2018-02-16	67.000	67.950	66.820	66.890	66.890	1,170,500
2018-02-15	66.810	67.430	66.610	67.400	67.400	1,673,800
2018-02-14	64.570	67.150	64.500	66.870	66.870	1,974,300
2018-02-13	64.550	65.030	64.420	64.490	64.490	1,625,600
2018-02-12	64.650	65.470	63.900	64.930	64.930	1,609,800
2018-02-09	63.050	64.630	61.000	64.130	64.130	2,452,600
2018-02-08	64.790	64.960	62.460	62.490	62.490	2,481,400
2018-02-07	67.750	68.650	64.310	64.480	64.480	9,634,900
2018-02-06	61.700	64.040	61.410	63.670	63.670	3,249,100
2018-02-05	65.340	66.000	62.690	62.810	62.810	2,148,200
2018-02-02	67.280	67.300	65.370	65.720	65.720	1,650,800
2018-02-01	66.420	67.900	65.750	67.560	67.560	1,440,100
2018-01-31	67.000	68.300	66.590	66.990	66.990	1,965,900
2018-01-30	66.560	67.200	65.980	66.560	66.560	1,878,600
2018-01-29	67.390	67.730	66.980	67.250	67.250	1,318,800
2018-01-26	67.100	67.870	66.970	67.620	67.620	1,507,800
2018-01-25	66.410	67.150	65.950	66.870	66.870	1,306,000
2018-01-24	66.280	66.460	65.850	66.020	66.020	1,197,800
2018-01-23	65.650	66.400	65.650	66.000	66.000	1,004,800
2018-01-22	65.410	65.650	65.030	65.650	65.650	1,330,300
2018-01-19	65.300	65.870	65.070	65.630	65.630	1,370,300
2018-01-18	65.040	65.430	64.910	65.080	65.080	971,600
2018-01-17	64.940	65.400	64.530	65.400	65.400	1,144,900
2018-01-16	65.530	65.560	64.180	64.500	64.500	3,788,300
2018-01-12	65.320	65.660	65.070	65.520	65.520	1,083,400
2018-01-11	65.330	65.910	64.360	65.210	65.210	2,858,900
2018-01-10	67.560	67.970	66.250	66.330	66.330	2,098,500
2018-01-09	65.750	69.560	65.270	67.490	67.490	4,529,900
2018-01-08	65.950	66.090	65.210	65.880	65.880	1,185,900
2018-01-05	65.700	65.860	65.460	65.830	65.830	1,056,000
2018-01-04	66.160	66.250	65.440	65.600	65.600	1,870,600
2018-01-03	65.270	66.000	65.100	65.940	65.940	2,287,700
2018-01-02	65.130	65.940	64.700	65.560	65.560	1,425,900
2017-12-29	65.500	65.650	65.010	65.040	65.040	881,900
2017-12-28	65.290	65.550	64.920	65.430	65.430	1,345,200
2017-12-27	65.400	65.500	64.860	65.190	65.190	1,280,900
2017-12-26	65.580	65.870	65.040	65.420	65.420	2,979,500
2017-12-22	65.760	66.320	65.250	65.450	65.450	1,665,900

← NewerPage 37 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.