Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	59.070	59.700	58.390	58.750	58.750	1,902,500
2017-04-05	59.300	59.730	58.650	58.800	58.800	1,982,600
2017-04-04	58.190	59.410	58.190	59.300	59.300	4,459,700
2017-04-03	59.740	59.990	57.860	58.100	58.100	3,522,700
2017-03-31	60.560	60.910	59.500	59.700	59.700	3,600,900
2017-03-30	63.170	64.070	60.370	60.530	60.530	6,001,100
2017-03-29	63.280	63.700	63.080	63.440	63.440	2,068,300
2017-03-28	63.060	63.610	63.000	63.250	63.250	2,299,200
2017-03-27	62.880	63.440	62.510	63.090	63.090	1,836,700
2017-03-24	63.820	64.310	63.460	63.630	63.630	1,008,300
2017-03-23	63.690	64.420	63.400	63.660	63.660	980,700
2017-03-22	63.140	63.760	62.930	63.680	63.680	921,100
2017-03-21	65.410	65.650	62.920	62.950	62.950	2,295,900
2017-03-20	64.960	65.040	64.330	64.860	64.860	922,400
2017-03-17	64.940	65.220	64.620	65.000	65.000	2,912,700
2017-03-16	64.710	64.930	64.430	64.630	64.630	1,083,800
2017-03-15	64.000	64.560	63.390	64.390	64.390	1,327,800
2017-03-14	64.530	64.950	63.540	63.630	63.630	1,197,900
2017-03-13	64.340	65.200	64.180	64.590	64.590	1,341,200
2017-03-10	64.370	64.740	63.760	64.220	64.220	1,259,800
2017-03-09	63.640	64.350	63.400	64.200	64.200	1,336,600
2017-03-08	63.300	63.850	62.960	63.550	63.550	1,291,200
2017-03-07	63.100	64.520	63.100	63.300	63.300	1,658,800
2017-03-06	63.160	63.250	62.830	63.060	63.060	1,067,000
2017-03-03	63.550	63.550	63.130	63.360	63.360	1,325,800
2017-03-02	63.240	64.500	63.070	63.790	63.790	2,158,400
2017-03-01	62.820	63.590	62.790	63.380	63.380	1,382,700
2017-02-28	62.800	63.110	62.310	62.600	62.600	1,589,600
2017-02-27	62.760	63.120	62.460	62.860	62.860	861,800
2017-02-24	62.500	62.890	62.390	62.870	62.870	1,363,800
2017-02-23	63.050	63.130	62.640	62.700	62.700	1,125,600
2017-02-22	62.500	63.150	62.500	63.010	63.010	1,350,400
2017-02-21	62.500	63.150	62.460	62.640	62.640	1,808,300
2017-02-17	63.830	63.870	62.000	62.340	62.340	3,981,100
2017-02-16	64.220	64.770	63.750	64.240	64.240	1,761,000
2017-02-15	63.300	64.100	63.210	63.900	63.900	1,371,200
2017-02-14	63.750	64.130	63.370	63.550	63.550	2,180,900
2017-02-13	64.200	64.200	63.350	63.600	63.600	1,769,900
2017-02-10	63.850	64.280	63.500	63.950	63.950	2,507,600
2017-02-09	63.830	64.580	63.610	63.850	63.850	4,080,900
2017-02-08	66.580	66.590	61.540	63.550	63.550	15,940,200
2017-02-07	70.000	71.340	69.580	71.120	71.120	3,881,700
2017-02-06	69.220	69.710	68.630	69.710	69.710	1,630,000
2017-02-03	69.850	69.850	69.010	69.550	69.550	1,420,000
2017-02-02	68.370	69.670	67.830	69.400	69.400	1,333,600
2017-02-01	68.670	68.800	67.760	68.700	68.700	1,579,500
2017-01-31	67.570	68.850	67.200	68.590	68.590	1,548,700
2017-01-30	67.990	68.350	67.360	67.810	67.810	1,893,900
2017-01-27	68.040	68.080	67.550	67.970	67.970	1,535,700
2017-01-26	68.540	68.700	67.730	67.780	67.780	1,416,300
2017-01-25	68.350	68.820	67.790	68.730	68.730	1,751,300
2017-01-24	67.970	68.280	67.470	67.740	67.740	1,566,100
2017-01-23	69.050	69.350	67.840	67.970	67.970	1,455,800
2017-01-20	69.360	69.600	68.850	69.150	69.150	1,447,100
2017-01-19	69.360	69.740	68.960	68.980	68.980	1,409,700
2017-01-18	69.740	69.810	68.940	69.600	69.600	1,075,500
2017-01-17	69.810	70.000	69.180	69.790	69.790	1,016,700
2017-01-13	70.230	70.420	69.860	70.020	70.020	1,491,700
2017-01-12	70.010	70.300	69.150	69.930	69.930	1,259,700
2017-01-11	70.590	71.640	70.090	70.120	70.120	2,247,200

← NewerPage 41 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.