Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	171.49	175.19	167.01	172.98	168.27	2,084,064
2014-02-28	178.56	179.98	168.89	171.49	166.82	3,004,947
2014-02-27	178.92	181.60	177.30	178.11	173.26	2,372,521
2014-02-26	179.56	180.86	176.36	176.69	171.88	1,831,588
2014-02-25	180.16	180.16	175.11	179.54	174.65	1,510,235
2014-02-24	175.26	180.74	174.23	178.53	173.67	2,421,351
2014-02-21	174.95	175.75	171.53	174.05	169.31	1,448,041
2014-02-20	173.72	173.80	171.01	173.70	168.97	1,610,259
2014-02-19	170.00	173.98	169.49	170.16	165.53	1,745,955
2014-02-18	167.53	173.00	166.70	170.40	165.76	1,496,562
2014-02-14	162.85	165.45	161.00	164.33	159.85	1,431,079
2014-02-13	160.20	164.46	159.48	163.77	159.31	1,961,424
2014-02-12	161.58	162.31	158.83	158.94	154.61	2,755,246
2014-02-11	162.18	163.46	159.29	161.10	156.71	1,647,987
2014-02-10	157.03	162.38	154.21	161.74	157.33	2,545,328
2014-02-07	149.41	157.24	149.00	156.90	152.63	1,449,274
2014-02-06	151.00	152.40	148.61	150.06	145.97	1,950,424
2014-02-05	150.83	151.64	148.52	150.78	146.67	1,659,809
2014-02-04	152.18	153.45	149.75	151.59	147.46	1,499,132
2014-02-03	151.53	153.99	149.39	151.01	146.90	1,977,358
2014-01-31	145.00	154.00	144.56	152.00	147.86	2,339,625
2014-01-30	147.02	151.59	147.02	150.82	146.71	1,475,077
2014-01-29	142.98	154.99	140.05	146.67	142.68	4,529,471
2014-01-28	139.38	145.32	139.01	144.53	140.59	3,672,324
2014-01-27	136.00	142.16	135.87	140.25	136.43	2,824,327
2014-01-24	142.64	143.50	136.51	138.62	134.84	2,271,160
2014-01-23	144.09	144.36	140.66	144.10	140.18	2,402,333
2014-01-22	142.60	148.48	140.05	144.73	140.79	3,627,195
2014-01-21	141.69	142.00	139.10	141.20	137.35	3,660,914
2014-01-17	135.36	141.00	134.00	136.34	132.63	7,405,815
2014-01-16	126.94	127.00	123.75	125.26	121.85	2,955,192
2014-01-15	121.78	123.14	120.15	121.12	117.82	2,449,621
2014-01-14	114.67	122.35	113.50	121.51	118.20	4,290,358
2014-01-13	117.04	117.04	113.15	113.93	110.83	1,671,322
2014-01-10	116.13	117.50	114.16	116.67	113.49	1,469,937
2014-01-09	115.05	115.75	114.26	114.80	111.67	1,514,038
2014-01-08	112.86	114.12	112.18	113.97	110.87	1,458,115
2014-01-07	109.72	112.76	109.31	112.51	109.45	1,049,074
2014-01-06	109.19	110.17	107.44	108.87	105.90	1,219,002
2014-01-03	109.13	109.87	106.79	108.61	105.65	1,118,670
2014-01-02	110.48	110.60	108.91	110.34	107.33	672,826
2013-12-31	110.67	110.99	109.63	110.59	107.58	534,560
2013-12-30	110.37	115.00	108.99	110.20	107.20	603,436
2013-12-27	109.69	110.54	108.38	110.38	107.37	630,781
2013-12-26	108.36	109.42	107.52	108.66	105.70	673,134
2013-12-24	107.17	108.13	105.96	108.12	105.18	453,451
2013-12-23	105.26	109.88	105.26	107.38	104.46	1,245,628
2013-12-20	103.93	106.21	102.30	104.92	102.06	6,129,142
2013-12-19	105.41	105.51	103.00	103.51	100.69	948,536
2013-12-18	103.44	104.81	102.16	104.62	101.77	1,225,582
2013-12-17	102.68	103.73	101.26	102.00	99.222	1,289,215
2013-12-16	102.70	104.26	102.31	102.60	99.806	934,760
2013-12-13	101.10	102.57	100.96	102.43	99.640	1,038,280
2013-12-12	99.380	101.42	99.050	101.00	98.249	1,503,553
2013-12-11	99.850	102.67	99.050	99.260	96.556	1,109,520
2013-12-10	100.73	101.38	98.510	99.970	97.247	1,066,756
2013-12-09	99.910	101.80	99.270	101.33	98.570	1,076,419
2013-12-06	98.250	99.270	97.650	99.250	96.547	1,169,247
2013-12-05	97.400	98.770	96.730	97.650	94.990	921,294
2013-12-04	96.770	98.580	96.510	98.070	95.399	1,190,321

← NewerPage 54 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.