Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	50.150	50.730	50.010	50.090	50.090	959,400
2017-06-30	50.530	50.530	49.640	49.810	49.810	1,545,800
2017-06-29	50.280	50.450	49.130	50.240	50.240	2,711,000
2017-06-28	50.260	50.800	50.060	50.630	50.630	1,171,200
2017-06-27	50.730	51.140	50.000	50.000	50.000	1,778,900
2017-06-26	51.300	51.650	50.500	50.870	50.870	1,569,500
2017-06-23	50.120	51.510	49.920	51.300	51.300	6,359,000
2017-06-22	49.190	50.610	48.970	50.020	50.020	2,648,900
2017-06-21	48.780	49.340	48.430	49.280	49.280	1,502,900
2017-06-20	49.470	49.680	48.610	48.640	48.640	1,320,400
2017-06-19	49.860	50.240	49.340	49.490	49.490	1,925,900
2017-06-16	48.920	49.570	48.500	49.500	49.500	5,036,200
2017-06-15	48.880	49.360	48.710	49.190	49.190	1,502,400
2017-06-14	49.840	49.950	48.970	49.250	49.250	1,859,900
2017-06-13	49.960	50.650	49.560	49.630	49.630	2,209,700
2017-06-12	47.840	49.650	47.660	49.520	49.520	2,931,100
2017-06-09	49.120	49.330	47.640	48.130	48.130	1,958,400
2017-06-08	48.550	48.940	48.300	48.910	48.910	1,371,400
2017-06-07	48.490	48.750	48.190	48.540	48.540	2,338,500
2017-06-06	48.890	49.060	48.350	48.450	48.450	1,697,400
2017-06-05	48.450	49.060	48.390	48.910	48.910	1,918,400
2017-06-02	48.690	48.790	48.070	48.530	48.530	2,031,000
2017-06-01	47.230	48.320	47.080	48.300	48.300	1,923,900
2017-05-31	47.520	47.570	46.810	47.150	47.150	1,991,200
2017-05-30	47.290	47.670	47.050	47.430	47.430	1,617,700
2017-05-26	48.000	48.170	47.140	47.390	47.390	1,445,400
2017-05-25	47.680	48.400	47.560	48.060	48.060	3,859,700
2017-05-24	47.540	47.920	47.160	47.620	47.620	1,957,600
2017-05-23	47.860	47.910	47.320	47.410	47.410	2,326,000
2017-05-22	47.600	47.990	47.580	47.750	47.750	1,704,900
2017-05-19	47.180	47.660	47.050	47.380	47.380	2,788,500
2017-05-18	47.500	47.700	46.900	47.000	47.000	4,305,800
2017-05-17	48.800	48.850	47.460	47.500	47.500	4,037,600
2017-05-16	50.070	50.240	49.120	49.150	49.150	2,783,500
2017-05-15	49.500	50.070	49.500	49.830	49.830	2,662,200
2017-05-12	49.600	49.820	49.280	49.430	49.430	2,287,100
2017-05-11	49.760	50.070	49.430	49.850	49.850	2,698,400
2017-05-10	50.470	50.500	49.650	49.850	49.850	3,708,300
2017-05-09	50.480	50.710	50.160	50.400	50.400	4,523,800
2017-05-08	52.090	52.170	50.120	50.170	50.170	5,952,000
2017-05-05	52.860	52.860	51.800	52.130	52.130	3,882,000
2017-05-04	53.130	54.040	52.780	52.860	52.860	4,593,500
2017-05-03	53.900	54.860	52.010	52.800	52.800	15,063,000
2017-05-02	61.590	62.580	60.970	62.500	62.500	3,000,800
2017-05-01	61.190	61.790	60.770	61.480	61.480	1,596,900
2017-04-28	59.790	60.960	59.530	60.940	60.940	1,767,700
2017-04-27	60.340	60.430	58.960	59.750	59.750	4,224,100
2017-04-26	61.810	62.430	61.570	62.240	62.240	1,155,700
2017-04-25	61.420	61.860	61.330	61.800	61.800	1,745,800
2017-04-24	60.860	61.730	60.790	61.390	61.390	1,954,300
2017-04-21	60.390	60.520	60.010	60.280	60.280	843,100
2017-04-20	59.870	60.550	59.650	60.200	60.200	1,558,100
2017-04-19	59.000	59.910	58.960	59.680	59.680	1,860,400
2017-04-18	58.770	59.300	58.720	58.950	58.950	1,004,800
2017-04-17	59.070	59.200	58.690	58.820	58.820	1,152,300
2017-04-13	58.830	59.200	58.510	58.800	58.800	1,437,700
2017-04-12	58.830	59.090	58.540	58.880	58.880	1,413,700
2017-04-11	58.620	59.230	58.430	59.010	59.010	2,130,200
2017-04-10	58.360	58.820	57.990	58.510	58.510	1,974,400
2017-04-07	58.650	58.740	58.000	58.100	58.100	2,256,600

← NewerPage 40 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.