Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	44.850	45.210	43.280	43.470	43.470	2,726,300
2016-01-27	45.700	46.440	44.150	44.350	44.350	2,082,800
2016-01-26	45.860	46.420	45.260	46.200	46.200	2,256,200
2016-01-25	46.810	46.900	45.640	45.700	45.700	1,413,900
2016-01-22	46.970	47.890	46.520	46.910	46.910	1,984,700
2016-01-21	46.330	47.820	45.800	46.210	46.210	3,350,300
2016-01-20	44.790	46.750	43.750	46.110	46.110	3,493,500
2016-01-19	44.820	45.640	43.750	45.440	45.440	3,590,100
2016-01-15	45.330	45.910	43.930	44.150	44.150	3,836,100
2016-01-14	45.980	47.260	45.100	46.910	46.910	2,974,800
2016-01-13	47.140	47.690	45.750	45.820	45.820	4,134,900
2016-01-12	46.010	48.190	46.010	46.880	46.880	6,203,400
2016-01-11	48.270	48.870	44.930	45.460	45.460	6,487,000
2016-01-08	48.510	49.180	48.050	48.100	48.100	4,122,700
2016-01-07	49.340	50.700	48.160	48.190	48.190	4,029,600
2016-01-06	51.000	51.760	50.380	50.480	50.480	2,588,700
2016-01-05	52.380	52.650	51.930	52.020	52.020	1,505,000
2016-01-04	51.800	52.320	50.910	52.310	52.310	4,341,100
2015-12-31	52.840	53.420	52.610	52.630	52.630	1,132,000
2015-12-30	53.300	53.440	52.890	52.900	52.900	786,400
2015-12-29	53.450	53.830	53.000	53.330	53.330	1,082,100
2015-12-28	53.110	53.330	52.600	53.180	53.180	927,200
2015-12-24	53.400	53.510	52.960	53.040	53.040	410,200
2015-12-23	52.910	53.480	52.810	53.250	53.250	1,337,800
2015-12-22	52.700	53.170	52.520	52.980	52.980	987,200
2015-12-21	52.820	52.950	51.990	52.680	52.680	1,444,800
2015-12-18	52.480	53.040	52.280	52.320	52.320	3,772,300
2015-12-17	53.340	53.930	52.590	52.590	52.590	2,272,200
2015-12-16	52.350	53.370	52.250	53.280	53.280	2,513,900
2015-12-15	51.320	52.540	51.140	51.760	51.760	3,039,500
2015-12-14	52.370	52.850	50.560	51.080	51.080	3,155,600
2015-12-11	53.100	53.650	51.560	51.810	51.810	2,894,100
2015-12-10	53.390	54.280	53.080	53.700	53.700	2,067,500
2015-12-09	53.720	55.310	53.230	53.270	53.270	4,107,000
2015-12-08	55.320	55.530	54.940	55.100	55.100	1,822,000
2015-12-07	56.340	56.350	55.620	55.710	55.710	1,765,000
2015-12-04	54.980	56.810	54.910	56.620	56.620	2,532,100
2015-12-03	56.310	56.630	54.530	54.810	54.810	2,509,100
2015-12-02	57.570	57.840	55.960	56.070	56.070	2,715,200
2015-12-01	57.620	58.510	57.460	57.660	57.660	1,851,200
2015-11-30	58.010	58.130	57.160	57.610	57.610	1,832,800
2015-11-27	57.670	58.170	57.500	57.900	57.900	581,600
2015-11-25	56.970	58.100	56.820	57.680	57.680	1,422,800
2015-11-24	56.550	57.330	56.450	56.620	56.620	1,794,700
2015-11-23	56.940	57.850	56.820	56.950	56.950	2,954,700
2015-11-20	57.960	58.000	55.360	56.920	56.920	6,647,100
2015-11-19	59.840	60.000	58.800	59.210	59.210	1,369,500
2015-11-18	58.840	59.390	58.520	59.250	59.250	1,544,600
2015-11-17	59.170	59.480	58.530	58.730	58.730	1,528,900
2015-11-16	58.590	59.310	58.260	59.140	59.140	1,777,100
2015-11-13	60.430	60.650	58.560	58.570	58.570	1,957,100
2015-11-12	61.320	61.820	60.400	60.440	60.440	1,423,600
2015-11-11	61.960	62.080	61.120	61.420	61.420	1,269,100
2015-11-10	61.750	62.360	61.530	61.650	61.650	1,708,000
2015-11-09	62.190	62.330	61.150	61.830	61.830	1,832,400
2015-11-06	61.640	62.790	61.360	62.380	62.380	1,580,100
2015-11-05	62.440	62.440	61.090	61.700	61.700	1,521,800
2015-11-04	63.320	63.390	61.980	62.220	62.220	2,043,300
2015-11-03	61.650	63.550	61.410	63.110	63.110	2,789,500
2015-11-02	60.730	62.100	60.690	61.780	61.780	2,383,600

← NewerPage 46 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.