Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	185.00	186.00	178.12	180.50	175.58	1,885,249
2014-11-13	187.00	191.62	183.84	185.00	179.96	1,230,824
2014-11-12	188.30	188.59	186.11	186.92	181.83	544,634
2014-11-11	188.50	189.50	186.93	188.04	182.92	730,086
2014-11-10	186.35	190.18	186.31	188.27	183.14	1,261,253
2014-11-07	189.41	189.69	185.32	186.35	181.27	1,212,115
2014-11-06	188.22	190.89	186.90	189.87	184.70	874,622
2014-11-05	194.12	194.13	184.83	186.37	181.29	1,157,528
2014-11-04	192.28	194.50	189.64	191.41	186.20	814,484
2014-11-03	192.58	196.83	192.58	194.33	189.04	1,078,166
2014-10-31	195.00	197.37	190.52	192.58	187.33	1,283,047
2014-10-30	189.14	194.77	187.20	193.42	188.15	1,313,064
2014-10-29	190.01	191.84	185.60	188.88	183.74	854,679
2014-10-28	192.02	192.87	189.06	190.65	185.46	1,069,737
2014-10-27	189.84	192.49	187.51	191.31	186.10	1,381,221
2014-10-24	185.84	189.42	185.84	189.12	183.97	1,272,150
2014-10-23	187.55	190.86	184.66	185.84	180.78	2,180,799
2014-10-22	180.80	188.98	178.11	184.82	179.79	2,759,563
2014-10-21	180.45	180.80	174.01	179.55	174.66	3,765,256
2014-10-20	165.58	166.00	161.00	164.47	159.99	1,925,341
2014-10-17	163.42	167.65	161.23	164.91	160.42	1,684,378
2014-10-16	154.72	165.38	152.80	160.23	155.87	1,952,583
2014-10-15	146.50	155.86	145.12	153.59	149.41	2,293,776
2014-10-14	151.85	154.07	148.65	149.12	145.06	1,207,180
2014-10-13	153.90	155.31	149.55	150.02	145.93	1,657,136
2014-10-10	158.00	161.18	153.87	153.92	149.73	1,371,763
2014-10-09	163.54	165.79	158.81	159.21	154.87	1,331,363
2014-10-08	158.20	163.56	156.53	163.30	158.85	1,211,601
2014-10-07	161.64	162.98	157.80	157.97	153.67	1,002,094
2014-10-06	164.98	166.43	161.50	163.12	158.68	585,138
2014-10-03	162.50	165.39	162.00	163.29	158.84	1,074,671
2014-10-02	159.64	160.79	155.52	159.54	155.19	815,821
2014-10-01	164.36	164.37	157.53	158.70	154.38	1,316,148
2014-09-30	164.97	165.52	162.78	163.92	159.46	935,891
2014-09-29	164.52	166.61	162.55	165.22	160.72	569,923
2014-09-26	163.75	166.78	163.53	165.44	160.93	700,788
2014-09-25	168.45	168.45	162.03	163.88	159.42	1,316,046
2014-09-24	167.86	169.25	166.16	168.64	164.05	998,188
2014-09-23	170.88	172.00	166.82	167.27	162.71	1,061,204
2014-09-22	171.04	172.68	167.50	170.47	165.83	999,319
2014-09-19	179.07	180.45	171.29	172.26	167.57	2,958,892
2014-09-18	177.06	179.19	175.22	177.92	173.07	788,270
2014-09-17	174.76	177.10	173.21	177.00	172.18	1,396,332
2014-09-16	166.61	173.51	164.78	173.02	168.31	1,477,442
2014-09-15	172.75	173.28	167.55	168.10	163.52	842,857
2014-09-12	176.93	176.93	171.88	172.75	168.04	1,041,158
2014-09-11	177.19	177.90	175.16	177.14	172.32	843,166
2014-09-10	175.00	179.00	173.68	178.14	173.29	1,113,016
2014-09-09	179.62	179.62	174.33	175.15	170.38	1,126,482
2014-09-08	178.10	180.80	177.13	180.19	175.28	1,021,729
2014-09-05	177.76	179.27	173.50	178.75	173.88	768,327
2014-09-04	182.27	182.27	176.81	177.20	172.37	886,033
2014-09-03	180.65	181.96	177.29	177.78	172.94	1,211,292
2014-09-02	180.26	180.45	178.83	179.73	174.83	951,928
2014-08-29	180.13	180.23	178.95	179.36	174.47	1,407,640
2014-08-28	179.82	180.15	178.03	179.08	174.20	1,021,524
2014-08-27	180.12	181.00	177.52	179.94	175.04	1,401,884
2014-08-26	176.49	180.56	176.07	179.45	174.56	920,882
2014-08-25	173.80	178.37	173.01	177.91	173.06	1,085,568
2014-08-22	171.68	173.24	171.20	172.00	167.32	730,394

← NewerPage 51 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-06-25	1028:1000
2008-09-23	2:1

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.