Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	74.540	74.630	73.530	74.530	74.530	968,600
2015-08-06	75.980	76.000	73.940	74.420	74.420	1,241,600
2015-08-05	76.060	76.480	75.610	76.030	76.030	1,677,300
2015-08-04	75.820	76.290	75.250	75.610	75.610	1,414,400
2015-08-03	76.040	76.550	74.980	75.750	75.750	1,987,700
2015-07-31	75.040	76.980	74.400	76.710	76.710	3,479,800
2015-07-30	72.680	75.950	72.230	74.960	74.960	4,404,600
2015-07-29	68.050	73.550	67.130	73.210	73.210	9,972,400
2015-07-28	72.130	73.830	71.250	73.650	73.650	2,524,500
2015-07-27	72.210	72.380	71.040	71.630	71.630	1,365,900
2015-07-24	73.900	73.930	72.140	72.520	72.520	1,237,900
2015-07-23	72.940	74.180	72.560	73.510	73.510	1,029,400
2015-07-22	72.640	73.050	72.280	72.750	72.750	1,078,100
2015-07-21	73.400	73.740	72.500	72.550	72.550	1,059,300
2015-07-20	72.160	73.930	72.160	73.480	73.480	1,068,700
2015-07-17	72.700	73.000	72.280	72.720	72.720	1,070,400
2015-07-16	72.230	72.890	72.210	72.630	72.630	688,100
2015-07-15	72.250	72.890	71.790	72.060	72.060	924,600
2015-07-14	71.720	72.950	71.400	72.290	72.290	1,138,400
2015-07-13	70.440	71.800	70.100	71.670	71.670	1,106,900
2015-07-10	70.300	70.300	69.570	69.980	69.980	939,700
2015-07-09	69.580	70.360	69.140	69.300	69.300	1,560,700
2015-07-08	69.810	69.970	68.830	68.860	68.860	1,170,200
2015-07-07	70.080	70.190	68.720	70.110	70.110	1,244,800
2015-07-06	69.210	69.940	69.110	69.760	69.760	1,004,800
2015-07-02	70.380	70.590	69.220	69.910	69.910	1,141,900
2015-07-01	70.300	70.910	70.010	70.370	70.370	962,200
2015-06-30	69.830	70.290	69.550	69.820	69.820	1,678,600
2015-06-29	70.290	70.840	69.130	69.180	69.180	1,165,800
2015-06-26	71.300	71.450	70.650	71.130	71.130	1,390,500
2015-06-25	71.340	71.800	71.090	71.370	71.370	1,461,800
2015-06-24	72.220	72.480	70.900	71.330	71.330	1,509,700
2015-06-23	72.940	73.080	72.030	72.230	72.230	1,442,000
2015-06-22	72.730	73.520	72.550	73.010	73.010	1,382,700
2015-06-19	73.240	73.330	72.280	72.290	72.290	2,028,500
2015-06-18	72.840	73.580	72.620	73.270	73.270	1,121,000
2015-06-17	72.880	73.340	72.290	72.810	72.810	919,200
2015-06-16	72.500	73.190	72.500	72.850	72.850	710,500
2015-06-15	72.660	72.970	72.180	72.500	72.500	1,115,400
2015-06-12	73.830	74.390	73.370	73.440	73.440	764,900
2015-06-11	74.650	74.990	73.880	74.050	74.050	903,200
2015-06-10	73.250	74.940	73.030	74.610	74.610	1,517,800
2015-06-09	73.220	73.870	72.190	72.900	72.900	2,616,800
2015-06-08	75.210	75.880	74.810	74.890	74.890	1,368,800
2015-06-05	74.870	75.370	74.570	75.240	75.240	1,792,300
2015-06-04	75.560	75.970	74.990	75.140	75.140	1,067,800
2015-06-03	75.580	76.410	75.360	76.020	76.020	1,203,000
2015-06-02	75.020	75.890	74.860	75.460	75.460	1,752,500
2015-06-01	76.380	76.500	74.710	75.230	75.230	2,269,500
2015-05-29	76.760	76.950	76.010	76.270	76.270	1,791,900
2015-05-28	77.320	77.740	76.970	77.030	77.030	753,900
2015-05-27	77.050	78.090	77.010	77.740	77.740	1,201,500
2015-05-26	77.590	77.600	76.520	76.930	76.930	879,200
2015-05-22	77.410	77.870	77.360	77.660	77.660	979,500
2015-05-21	76.910	77.870	76.640	77.640	77.640	723,100
2015-05-20	77.470	77.490	76.560	76.910	76.910	869,100
2015-05-19	77.340	78.000	77.160	77.300	77.300	1,138,200
2015-05-18	77.850	78.070	77.500	77.940	77.940	1,297,900
2015-05-15	78.200	78.320	77.180	77.960	77.960	2,326,300
2015-05-14	76.680	78.440	76.310	78.360	78.360	1,532,200

← NewerPage 48 of 79 · 4,734 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.