Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	51.000	51.110	50.560	51.090	51.090	1,617,700
2016-04-22	51.260	51.810	50.640	51.130	51.130	2,987,900
2016-04-21	51.360	51.710	51.030	51.360	51.360	1,318,800
2016-04-20	51.350	51.660	50.000	51.270	51.270	2,125,200
2016-04-19	51.930	52.250	50.760	51.350	51.350	1,845,400
2016-04-18	50.540	51.980	49.870	51.750	51.750	2,296,200
2016-04-15	51.580	51.910	50.770	50.930	50.930	1,985,900
2016-04-14	51.530	52.340	51.130	51.670	51.670	1,274,000
2016-04-13	50.760	51.970	50.610	51.790	51.790	1,599,900
2016-04-12	51.180	51.610	49.800	50.540	50.540	3,062,500
2016-04-11	52.690	52.990	51.010	51.060	51.060	2,409,500
2016-04-08	53.590	53.950	52.200	52.380	52.380	1,863,500
2016-04-07	54.500	55.000	53.000	53.280	53.280	1,754,500
2016-04-06	53.080	54.800	53.080	54.780	54.780	1,672,600
2016-04-05	54.190	54.320	52.760	53.140	53.140	2,116,800
2016-04-04	55.170	55.840	54.760	55.330	55.330	1,034,100
2016-04-01	55.140	55.310	54.240	55.220	55.220	1,671,600
2016-03-31	55.060	55.730	54.700	55.570	55.570	1,643,000
2016-03-30	55.740	55.800	54.790	55.100	55.100	1,540,100
2016-03-29	54.650	55.540	54.020	55.260	55.260	1,159,500
2016-03-28	55.100	55.310	54.570	54.930	54.930	1,289,200
2016-03-24	54.650	55.130	54.390	54.840	54.840	1,940,500
2016-03-23	56.670	56.670	54.950	55.120	55.120	1,697,900
2016-03-22	55.980	57.000	55.810	56.740	56.740	1,193,500
2016-03-21	55.850	56.360	55.690	56.290	56.290	1,071,900
2016-03-18	56.500	57.050	55.690	55.950	55.950	2,417,400
2016-03-17	55.480	56.080	55.280	56.060	56.060	1,688,400
2016-03-16	54.290	56.090	54.190	55.810	55.810	1,610,700
2016-03-15	54.890	55.090	54.340	54.670	54.670	1,844,900
2016-03-14	55.750	55.830	55.080	55.280	55.280	1,896,600
2016-03-11	55.260	56.290	55.180	56.070	56.070	1,264,400
2016-03-10	55.240	55.430	53.900	54.640	54.640	3,072,700
2016-03-09	54.990	55.490	54.290	55.190	55.190	1,595,400
2016-03-08	54.940	55.150	54.150	54.580	54.580	2,916,900
2016-03-07	55.000	55.980	54.920	55.330	55.330	2,950,200
2016-03-04	55.650	55.980	55.030	55.570	55.570	2,835,700
2016-03-03	55.830	55.890	55.200	55.640	55.640	2,524,400
2016-03-02	55.400	56.310	55.040	56.210	56.210	2,425,700
2016-03-01	54.370	55.570	54.000	55.530	55.530	3,930,000
2016-02-29	55.290	55.540	53.970	53.970	53.970	4,323,400
2016-02-26	55.350	55.550	54.600	55.240	55.240	3,038,200
2016-02-25	54.920	55.000	54.150	54.960	54.960	2,554,600
2016-02-24	53.590	54.970	53.020	54.780	54.780	2,165,300
2016-02-23	54.070	54.760	53.580	53.970	53.970	3,878,900
2016-02-22	53.630	55.600	53.390	54.480	54.480	3,963,500
2016-02-19	52.900	53.140	52.000	53.130	53.130	3,425,900
2016-02-18	54.830	54.830	53.070	53.280	53.280	3,447,900
2016-02-17	53.180	54.000	52.850	53.420	53.420	3,355,000
2016-02-16	51.270	53.150	50.470	52.550	52.550	5,450,200
2016-02-12	49.570	50.900	49.280	50.760	50.760	4,037,200
2016-02-11	47.130	49.440	46.500	49.140	49.140	5,810,000
2016-02-10	46.990	49.280	44.680	47.960	47.960	14,254,400
2016-02-09	40.590	41.530	39.430	39.570	39.570	6,686,700
2016-02-08	42.510	43.000	40.220	40.980	40.980	3,280,000
2016-02-05	44.150	44.190	42.880	43.200	43.200	2,629,300
2016-02-04	44.410	45.280	43.870	44.640	44.640	2,402,900
2016-02-03	43.250	44.810	42.960	44.390	44.390	3,792,500
2016-02-02	44.960	44.960	42.680	42.940	42.940	2,789,200
2016-02-01	45.500	45.540	44.310	45.300	45.300	2,765,800
2016-01-29	43.790	45.630	43.530	45.620	45.620	2,278,200

← NewerPage 45 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.