Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	53.870	54.580	53.190	54.450	54.450	1,400,000
2016-10-12	54.030	54.360	53.570	54.280	54.280	993,800
2016-10-11	55.300	55.300	53.610	54.130	54.130	1,795,800
2016-10-10	55.220	55.740	55.070	55.310	55.310	1,256,900
2016-10-07	55.330	55.330	54.580	54.950	54.950	1,162,200
2016-10-06	55.800	55.910	54.600	54.860	54.860	1,973,500
2016-10-05	54.900	56.050	54.730	55.980	55.980	2,973,100
2016-10-04	53.750	54.780	53.200	54.640	54.640	2,633,600
2016-10-03	52.960	53.750	52.630	53.710	53.710	1,848,300
2016-09-30	52.630	53.190	52.130	52.990	52.990	1,354,700
2016-09-29	52.270	53.640	52.270	52.410	52.410	2,268,600
2016-09-28	52.570	52.700	51.360	52.280	52.280	1,967,100
2016-09-27	51.850	52.830	51.800	52.650	52.650	1,562,400
2016-09-26	51.840	52.250	51.510	51.760	51.760	1,298,500
2016-09-23	52.110	52.630	52.110	52.250	52.250	1,307,400
2016-09-22	52.700	52.930	52.170	52.430	52.430	2,073,300
2016-09-21	51.480	52.300	51.280	52.210	52.210	1,690,200
2016-09-20	51.980	52.260	51.360	51.360	51.360	1,907,500
2016-09-19	51.180	51.900	51.140	51.620	51.620	2,430,000
2016-09-16	51.200	51.400	50.760	50.980	50.980	2,415,000
2016-09-15	51.310	51.710	50.910	51.380	51.380	3,072,000
2016-09-14	51.810	52.460	51.330	51.650	51.650	2,363,400
2016-09-13	52.500	52.820	51.430	51.870	51.870	1,905,000
2016-09-12	52.380	53.280	52.310	53.090	53.090	2,117,100
2016-09-09	53.040	53.730	52.430	52.500	52.500	2,209,000
2016-09-08	53.900	54.310	53.240	53.500	53.500	3,483,400
2016-09-07	55.370	55.430	53.910	54.080	54.080	2,394,700
2016-09-06	55.290	55.830	55.080	55.500	55.500	1,737,400
2016-09-02	55.400	55.780	55.010	55.330	55.330	1,149,100
2016-09-01	54.820	55.080	54.160	55.070	55.070	1,769,500
2016-08-31	54.970	55.140	54.290	54.900	54.900	1,304,200
2016-08-30	55.050	55.560	54.610	54.890	54.890	1,168,100
2016-08-29	55.250	55.300	54.660	55.040	55.040	1,173,300
2016-08-26	54.560	55.940	54.180	55.310	55.310	2,221,500
2016-08-25	53.800	54.680	53.760	54.560	54.560	1,971,300
2016-08-24	53.680	54.440	53.630	53.980	53.980	1,984,600
2016-08-23	53.060	54.280	52.950	53.600	53.600	1,379,100
2016-08-22	52.810	53.000	52.250	52.980	52.980	1,286,100
2016-08-19	52.300	52.960	52.000	52.950	52.950	1,390,800
2016-08-18	52.350	52.640	52.000	52.350	52.350	1,108,100
2016-08-17	52.240	52.400	51.980	52.340	52.340	1,608,500
2016-08-16	52.070	52.630	52.000	52.000	52.000	1,241,000
2016-08-15	52.050	53.010	52.020	52.050	52.050	1,960,700
2016-08-12	52.190	52.570	51.960	51.970	51.970	1,978,800
2016-08-11	52.150	52.300	51.300	51.410	51.410	1,582,300
2016-08-10	50.350	52.060	50.350	52.020	52.020	2,997,400
2016-08-09	50.170	50.950	50.160	50.220	50.220	1,802,600
2016-08-08	50.780	50.940	50.050	50.210	50.210	1,405,300
2016-08-05	49.730	50.870	49.160	50.660	50.660	2,085,000
2016-08-04	49.280	49.710	48.920	49.430	49.430	1,938,500
2016-08-03	49.860	49.980	49.160	49.440	49.440	1,909,000
2016-08-02	50.460	50.690	49.210	49.960	49.960	3,083,500
2016-08-01	50.560	50.710	50.190	50.600	50.600	3,028,300
2016-07-29	50.640	50.830	49.760	50.530	50.530	3,622,500
2016-07-28	50.450	51.130	50.210	50.690	50.690	4,725,000
2016-07-27	51.230	51.440	47.800	50.510	50.510	19,372,300
2016-07-26	58.000	58.470	57.690	58.090	58.090	3,896,200
2016-07-25	57.830	58.330	57.570	57.900	57.900	1,676,800
2016-07-22	57.450	58.140	57.240	57.890	57.890	1,047,900
2016-07-21	57.890	58.120	57.010	57.200	57.200	1,486,500

← NewerPage 43 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.