Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	57.710	57.890	57.420	57.830	57.830	1,164,600
2016-07-19	57.240	57.960	57.240	57.450	57.450	1,000,100
2016-07-18	57.390	57.860	57.280	57.470	57.470	937,900
2016-07-15	57.700	57.910	57.030	57.250	57.250	1,138,000
2016-07-14	57.720	58.010	57.110	57.430	57.430	1,611,000
2016-07-13	56.700	57.690	56.500	56.860	56.860	1,789,600
2016-07-12	56.740	56.900	56.110	56.160	56.160	2,017,300
2016-07-11	56.660	57.400	55.890	56.240	56.240	1,498,000
2016-07-08	55.500	56.640	54.860	56.380	56.380	1,919,200
2016-07-07	55.000	55.390	54.680	54.940	54.940	989,600
2016-07-06	54.180	55.030	53.720	54.960	54.960	1,443,500
2016-07-05	55.100	55.500	53.810	54.250	54.250	1,327,200
2016-07-01	55.810	56.330	55.200	55.500	55.500	1,242,400
2016-06-30	54.790	55.940	53.990	55.930	55.930	1,957,600
2016-06-29	53.090	54.840	52.800	54.560	54.560	1,780,200
2016-06-28	51.960	53.430	51.880	53.050	53.050	1,965,700
2016-06-27	52.700	52.880	50.910	51.160	51.160	2,436,900
2016-06-24	54.960	55.740	53.170	53.350	53.350	3,494,500
2016-06-23	55.240	57.170	55.130	57.170	57.170	2,517,300
2016-06-22	54.660	55.240	54.570	54.700	54.700	1,495,900
2016-06-21	54.420	54.740	54.140	54.700	54.700	1,132,200
2016-06-20	54.040	54.820	53.500	54.140	54.140	1,806,900
2016-06-17	53.730	53.990	53.160	53.190	53.190	2,330,300
2016-06-16	52.800	53.810	52.350	53.710	53.710	1,281,200
2016-06-15	52.660	54.060	52.660	53.270	53.270	1,471,600
2016-06-14	52.090	52.690	51.970	52.660	52.660	1,185,000
2016-06-13	52.470	53.160	52.180	52.210	52.210	1,245,500
2016-06-10	54.650	55.240	52.670	52.730	52.730	1,434,100
2016-06-09	54.630	55.500	54.160	55.440	55.440	1,424,100
2016-06-08	54.990	55.400	54.810	54.920	54.920	1,237,400
2016-06-07	54.500	54.890	53.920	54.850	54.850	1,238,200
2016-06-06	53.770	54.730	53.170	54.530	54.530	909,300
2016-06-03	54.460	54.580	52.990	53.550	53.550	1,280,200
2016-06-02	54.100	54.970	54.100	54.900	54.900	707,400
2016-06-01	54.010	54.620	53.730	54.420	54.420	1,240,800
2016-05-31	54.420	54.780	54.180	54.580	54.580	1,261,000
2016-05-27	54.000	54.500	53.640	54.200	54.200	1,166,300
2016-05-26	52.760	54.170	52.620	53.980	53.980	2,335,200
2016-05-25	52.870	53.810	52.710	52.860	52.860	1,142,000
2016-05-24	51.320	52.910	51.000	52.700	52.700	1,182,300
2016-05-23	51.610	51.870	50.800	51.290	51.290	1,586,800
2016-05-20	51.050	51.990	50.950	51.730	51.730	1,584,900
2016-05-19	50.680	51.290	50.060	50.680	50.680	838,400
2016-05-18	51.030	51.400	50.440	50.970	50.970	863,000
2016-05-17	51.200	51.750	50.710	50.970	50.970	1,220,900
2016-05-16	50.490	51.680	50.360	51.360	51.360	1,280,700
2016-05-13	50.930	51.380	50.280	50.490	50.490	1,505,200
2016-05-12	51.000	51.740	50.500	51.120	51.120	1,652,600
2016-05-11	51.770	51.860	50.580	50.720	50.720	1,326,900
2016-05-10	50.350	52.030	50.270	51.970	51.970	1,904,300
2016-05-09	49.650	50.440	49.560	50.150	50.150	1,242,600
2016-05-06	49.350	49.970	48.880	49.940	49.940	1,444,700
2016-05-05	49.770	50.040	49.090	49.510	49.510	2,055,100
2016-05-04	49.620	49.970	49.090	49.540	49.540	2,677,300
2016-05-03	50.820	50.940	49.640	49.910	49.910	1,979,100
2016-05-02	50.750	51.180	50.030	50.940	50.940	1,982,500
2016-04-29	52.210	52.380	50.380	50.990	50.990	2,741,400
2016-04-28	54.480	54.810	52.290	52.410	52.410	2,530,300
2016-04-27	52.100	57.500	52.030	54.850	54.850	6,939,700
2016-04-26	50.930	52.840	50.830	52.660	52.660	3,781,200

← NewerPage 44 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.