Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	66.430	66.770	65.660	65.840	65.840	2,272,700
2017-12-20	67.450	67.570	66.520	66.630	66.630	3,078,600
2017-12-19	65.870	67.710	65.100	66.820	66.820	5,788,100
2017-12-18	66.330	68.030	64.830	65.670	65.670	15,351,300
2017-12-15	56.900	57.990	56.720	57.760	57.760	10,679,500
2017-12-14	56.790	57.220	56.730	56.760	56.760	1,750,100
2017-12-13	56.980	57.180	56.560	56.660	56.660	2,633,200
2017-12-12	56.730	57.120	56.500	57.020	57.020	1,605,300
2017-12-11	56.590	57.010	56.310	56.550	56.550	2,094,700
2017-12-08	56.750	57.120	56.370	56.500	56.500	1,804,500
2017-12-07	55.650	56.510	55.510	56.440	56.440	1,555,400
2017-12-06	55.890	56.550	55.510	55.770	55.770	1,727,400
2017-12-05	56.780	56.860	56.150	56.440	56.440	1,914,800
2017-12-04	55.930	56.950	55.650	56.440	56.440	2,517,500
2017-12-01	55.430	55.880	54.740	55.790	55.790	2,329,300
2017-11-30	55.030	56.200	55.030	55.780	55.780	2,262,300
2017-11-29	55.700	56.040	55.060	55.340	55.340	1,824,500
2017-11-28	56.160	56.160	54.910	55.360	55.360	2,516,400
2017-11-27	55.250	55.720	54.390	55.350	55.350	4,297,000
2017-11-24	56.000	56.000	55.590	55.790	55.790	435,100
2017-11-22	55.730	56.000	55.520	55.690	55.690	1,702,000
2017-11-21	55.610	55.700	55.350	55.680	55.680	1,135,200
2017-11-20	55.600	55.600	55.000	55.380	55.380	1,921,900
2017-11-17	55.370	55.560	55.180	55.440	55.440	3,895,100
2017-11-16	54.210	55.300	53.920	55.260	55.260	2,761,500
2017-11-15	53.500	54.140	53.340	54.010	54.010	2,435,300
2017-11-14	53.430	53.870	53.080	53.750	53.750	1,682,800
2017-11-13	54.110	54.230	53.460	53.520	53.520	3,014,700
2017-11-10	53.800	54.320	53.700	54.260	54.260	1,976,400
2017-11-09	53.660	53.870	53.010	53.850	53.850	1,790,300
2017-11-08	53.850	53.930	53.230	53.760	53.760	1,437,900
2017-11-07	54.000	54.020	53.500	53.760	53.760	1,655,700
2017-11-06	53.120	53.760	52.920	53.740	53.740	1,304,800
2017-11-03	52.260	53.100	52.020	53.010	53.010	1,608,700
2017-11-02	52.550	52.610	51.790	52.290	52.290	1,552,900
2017-11-01	52.700	53.070	52.340	52.690	52.690	1,610,400
2017-10-31	52.400	52.600	52.200	52.250	52.250	1,752,800
2017-10-30	53.110	53.130	52.150	52.460	52.460	2,073,600
2017-10-27	53.960	54.010	52.290	53.000	53.000	2,811,500
2017-10-26	54.020	54.650	52.880	53.340	53.340	3,689,600
2017-10-25	55.650	56.850	53.840	54.000	54.000	10,270,100
2017-10-24	51.500	52.090	50.960	51.910	51.910	4,786,300
2017-10-23	51.890	52.090	51.410	51.460	51.460	2,695,300
2017-10-20	51.860	52.100	51.630	51.870	51.870	1,901,200
2017-10-19	50.920	51.680	50.830	51.650	51.650	1,278,000
2017-10-18	50.700	51.190	50.560	51.000	51.000	1,318,800
2017-10-17	50.650	50.920	50.390	50.580	50.580	911,500
2017-10-16	50.840	51.100	50.700	50.730	50.730	1,425,700
2017-10-13	50.660	50.890	50.580	50.760	50.760	1,509,500
2017-10-12	50.410	50.930	50.220	50.520	50.520	1,171,000
2017-10-11	49.860	50.520	49.590	50.520	50.520	2,437,000
2017-10-10	50.730	51.110	50.590	51.030	51.030	1,025,200
2017-10-09	50.590	50.590	50.110	50.310	50.310	1,186,800
2017-10-06	50.700	50.870	50.210	50.630	50.630	1,353,300
2017-10-05	50.600	50.860	50.340	50.780	50.780	1,409,500
2017-10-04	50.490	50.700	50.260	50.500	50.500	1,373,200
2017-10-03	50.140	50.640	49.910	50.500	50.500	1,797,900
2017-10-02	49.350	50.080	48.720	50.000	50.000	2,610,100
2017-09-29	47.590	48.820	47.580	48.720	48.720	1,821,300
2017-09-28	47.620	47.710	46.970	47.680	47.680	1,780,600

← NewerPage 38 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.