Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	70.000	70.480	69.820	70.280	70.280	1,462,200
2017-01-09	69.740	70.290	69.700	70.000	70.000	1,550,300
2017-01-06	69.380	70.510	68.920	69.790	69.790	1,967,300
2017-01-05	68.120	69.750	68.120	69.550	69.550	1,779,800
2017-01-04	67.510	68.470	67.190	68.330	68.330	1,174,300
2017-01-03	67.270	68.370	67.110	67.570	67.570	1,077,400
2016-12-30	67.250	67.550	66.350	66.680	66.680	967,700
2016-12-29	67.140	67.830	66.880	67.040	67.040	589,400
2016-12-28	68.130	68.300	67.120	67.270	67.270	710,300
2016-12-27	67.630	68.390	67.270	68.090	68.090	607,100
2016-12-23	67.310	67.750	67.110	67.630	67.630	571,500
2016-12-22	68.160	68.680	67.240	67.370	67.370	965,900
2016-12-21	68.850	69.260	67.790	67.870	67.870	1,024,300
2016-12-20	67.820	68.840	67.800	68.700	68.700	1,274,600
2016-12-19	67.340	68.070	66.440	67.760	67.760	925,400
2016-12-16	67.920	68.430	66.630	67.190	67.190	2,734,400
2016-12-15	66.810	68.180	66.470	67.580	67.580	1,543,300
2016-12-14	67.000	68.360	66.570	66.990	66.990	3,129,100
2016-12-13	64.610	65.920	64.480	65.140	65.140	1,344,800
2016-12-12	64.790	64.840	63.680	64.250	64.250	1,055,500
2016-12-09	66.370	66.570	64.820	64.940	64.940	1,224,100
2016-12-08	65.860	66.790	65.580	66.310	66.310	1,099,800
2016-12-07	64.710	66.180	64.400	66.150	66.150	1,310,200
2016-12-06	64.410	64.980	64.040	64.930	64.930	1,235,800
2016-12-05	64.000	64.590	63.620	64.310	64.310	1,972,300
2016-12-02	63.340	64.140	62.830	63.870	63.870	2,284,000
2016-12-01	66.480	66.500	63.500	63.510	63.510	2,888,800
2016-11-30	67.300	67.480	66.440	66.700	66.700	1,752,500
2016-11-29	66.340	67.760	66.110	67.280	67.280	1,897,800
2016-11-28	66.520	66.790	65.900	66.170	66.170	989,700
2016-11-25	66.700	66.970	66.100	66.950	66.950	439,600
2016-11-23	66.800	66.930	65.860	66.480	66.480	1,362,000
2016-11-22	66.260	67.030	66.260	66.820	66.820	1,892,900
2016-11-21	66.500	67.100	66.050	66.900	66.900	2,356,100
2016-11-18	66.630	66.740	66.080	66.440	66.440	1,515,600
2016-11-17	66.250	66.930	66.100	66.600	66.600	2,342,900
2016-11-16	65.400	66.100	65.210	65.900	65.900	2,153,600
2016-11-15	65.770	66.300	65.300	65.470	65.470	3,692,100
2016-11-14	65.770	65.860	65.080	65.440	65.440	2,375,900
2016-11-11	65.930	66.160	65.110	65.450	65.450	2,926,300
2016-11-10	66.850	67.630	65.000	66.220	66.220	2,153,100
2016-11-09	64.990	66.970	64.770	66.530	66.530	2,760,800
2016-11-08	66.310	66.760	65.750	66.370	66.370	2,761,700
2016-11-07	67.320	67.500	66.210	66.520	66.520	2,617,300
2016-11-04	66.330	67.040	65.690	65.810	65.810	3,087,700
2016-11-03	67.420	67.540	66.480	66.520	66.520	2,483,600
2016-11-02	68.000	68.220	67.210	67.310	67.310	3,684,900
2016-11-01	69.390	69.550	67.520	68.100	68.100	5,326,000
2016-10-31	69.760	71.040	69.350	69.470	69.470	3,711,100
2016-10-28	68.630	70.100	68.470	69.910	69.910	4,018,100
2016-10-27	68.090	69.950	67.020	68.810	68.810	6,585,200
2016-10-26	64.360	68.470	64.100	67.700	67.700	13,754,500
2016-10-25	59.000	59.200	58.440	59.070	59.070	3,407,400
2016-10-24	57.970	59.180	57.840	58.840	58.840	2,852,900
2016-10-21	56.730	57.810	56.250	57.670	57.670	1,800,600
2016-10-20	56.570	56.880	56.330	56.730	56.730	1,072,500
2016-10-19	56.180	56.980	56.000	56.620	56.620	1,698,000
2016-10-18	55.690	56.300	55.580	55.920	55.920	1,937,300
2016-10-17	54.520	54.990	54.110	54.940	54.940	1,266,000
2016-10-14	54.800	55.240	54.070	54.660	54.660	1,521,000

← NewerPage 42 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.