Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	48.120	48.130	47.440	47.750	47.750	1,562,500
2017-09-26	48.210	48.340	47.760	47.830	47.830	1,872,900
2017-09-25	48.200	48.600	47.440	47.920	47.920	2,562,500
2017-09-22	47.260	48.380	47.010	48.330	48.330	1,657,100
2017-09-21	47.590	47.890	47.500	47.520	47.520	1,110,200
2017-09-20	47.690	47.900	47.340	47.670	47.670	1,405,900
2017-09-19	47.770	47.820	47.290	47.690	47.690	1,699,500
2017-09-18	47.390	47.910	47.360	47.570	47.570	1,397,400
2017-09-15	46.560	47.360	46.490	47.340	47.340	2,697,600
2017-09-14	46.570	46.660	46.130	46.600	46.600	1,521,100
2017-09-13	46.740	46.910	46.530	46.680	46.680	1,133,800
2017-09-12	46.450	46.980	46.260	46.800	46.800	1,306,400
2017-09-11	46.290	46.620	46.220	46.470	46.470	1,364,300
2017-09-08	46.950	46.950	45.940	46.000	46.000	1,691,100
2017-09-07	46.980	47.000	46.610	46.800	46.800	1,472,400
2017-09-06	46.230	46.970	46.100	46.890	46.890	1,566,400
2017-09-05	46.860	47.000	45.810	46.170	46.170	1,645,500
2017-09-01	47.280	47.650	47.050	47.080	47.080	1,149,400
2017-08-31	46.630	47.350	46.530	47.150	47.150	1,721,400
2017-08-30	45.720	46.530	45.640	46.470	46.470	1,820,200
2017-08-29	44.810	45.860	44.710	45.710	45.710	1,985,700
2017-08-28	45.060	45.250	44.910	45.140	45.140	1,111,400
2017-08-25	45.490	45.490	44.950	44.980	44.980	1,760,600
2017-08-24	45.510	45.670	45.100	45.230	45.230	1,202,600
2017-08-23	45.550	45.760	45.320	45.420	45.420	1,141,800
2017-08-22	45.040	45.890	45.040	45.810	45.810	1,285,700
2017-08-21	45.290	45.390	44.650	44.910	44.910	1,317,600
2017-08-18	45.460	45.860	45.180	45.360	45.360	1,378,800
2017-08-17	46.390	46.400	45.370	45.400	45.400	1,517,600
2017-08-16	46.410	46.740	45.870	46.290	46.290	1,722,700
2017-08-15	46.820	47.090	46.130	46.340	46.340	1,686,700
2017-08-14	46.590	47.290	46.460	46.820	46.820	1,997,000
2017-08-11	46.380	46.620	46.180	46.370	46.370	1,422,800
2017-08-10	47.050	47.200	46.310	46.310	46.310	1,849,000
2017-08-09	47.180	47.860	46.740	47.400	47.400	1,627,500
2017-08-08	47.170	47.680	46.900	47.270	47.270	1,443,100
2017-08-07	47.960	47.990	47.220	47.310	47.310	1,580,100
2017-08-04	48.090	48.420	47.810	47.870	47.870	1,394,000
2017-08-03	47.560	48.190	47.460	48.040	48.040	1,871,300
2017-08-02	47.430	47.560	46.950	47.510	47.510	1,763,800
2017-08-01	47.430	47.630	47.120	47.530	47.530	1,984,400
2017-07-31	46.970	47.280	46.250	47.140	47.140	2,572,700
2017-07-28	46.060	47.270	45.900	46.890	46.890	2,993,400
2017-07-27	45.670	46.990	45.410	46.010	46.010	4,634,800
2017-07-26	49.950	50.000	45.410	45.490	45.490	15,168,500
2017-07-25	52.360	53.450	52.080	53.280	53.280	3,503,300
2017-07-24	52.150	52.450	52.040	52.370	52.370	1,615,400
2017-07-21	52.250	52.450	51.810	52.130	52.130	1,303,100
2017-07-20	52.100	52.640	51.800	52.360	52.360	1,377,200
2017-07-19	51.630	52.240	51.580	52.100	52.100	1,195,500
2017-07-18	51.690	51.830	51.190	51.530	51.530	1,742,300
2017-07-17	50.890	52.460	50.890	51.770	51.770	2,520,400
2017-07-14	50.200	50.680	50.100	50.620	50.620	1,187,100
2017-07-13	50.640	50.640	50.060	50.080	50.080	1,085,500
2017-07-12	50.140	50.830	50.070	50.550	50.550	1,508,600
2017-07-11	49.630	50.270	49.500	49.830	49.830	1,005,200
2017-07-10	49.310	49.780	49.110	49.650	49.650	1,472,500
2017-07-07	49.550	50.130	49.180	49.240	49.240	2,019,900
2017-07-06	50.630	50.630	49.270	49.360	49.360	2,523,900
2017-07-05	50.270	51.020	50.010	50.950	50.950	1,770,100

← NewerPage 39 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.