Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	56.270	57.000	54.310	56.220	54.689	9,323,446
2012-12-19	51.770	52.540	51.290	52.170	50.749	1,196,695
2012-12-18	52.030	52.420	51.460	51.850	50.438	927,564
2012-12-17	51.500	51.980	50.810	51.860	50.448	1,430,976
2012-12-14	52.980	53.110	51.080	51.220	49.825	1,783,272
2012-12-13	53.180	53.760	52.630	53.210	51.761	1,022,038
2012-12-12	52.590	53.430	52.300	53.220	51.770	1,119,492
2012-12-11	52.050	53.400	51.990	52.360	50.934	1,134,604
2012-12-10	51.890	52.530	51.750	52.150	50.730	991,917
2012-12-07	51.770	52.110	51.500	51.580	50.175	1,327,045
2012-12-06	51.640	52.600	51.080	51.890	50.477	723,609
2012-12-05	51.760	52.250	51.460	51.690	50.282	781,074
2012-12-04	52.270	52.450	51.420	51.760	50.350	1,684,892
2012-12-03	53.110	53.290	51.240	52.160	50.739	1,106,025
2012-11-30	52.230	53.750	51.950	53.710	52.247	2,826,178
2012-11-29	51.250	53.910	51.170	52.240	50.817	2,578,121
2012-11-28	50.840	51.350	50.250	51.180	49.786	1,055,345
2012-11-27	51.530	52.230	51.150	51.190	49.796	1,261,459
2012-11-26	52.100	52.300	49.240	51.170	49.776	1,950,630
2012-11-23	53.210	53.550	52.670	52.930	51.488	1,911,360
2012-11-21	50.550	52.000	50.400	51.690	50.282	1,156,397
2012-11-20	49.740	50.760	49.570	50.520	49.144	1,031,392
2012-11-19	49.300	50.450	48.870	50.070	48.706	1,316,354
2012-11-16	48.620	49.490	48.290	49.430	48.084	1,247,786
2012-11-15	48.460	48.750	47.920	48.260	46.946	1,058,840
2012-11-14	48.560	48.850	48.100	48.440	47.121	1,011,655
2012-11-13	48.050	49.540	47.680	48.700	47.374	1,124,221
2012-11-12	48.810	49.200	47.950	48.220	46.907	918,518
2012-11-09	48.100	49.740	47.760	48.830	47.500	2,029,066
2012-11-08	48.030	49.020	47.800	48.210	46.897	1,319,232
2012-11-07	47.550	52.220	47.020	48.210	46.897	3,712,211
2012-11-06	48.220	48.240	47.590	47.680	46.381	1,152,285
2012-11-05	47.590	48.410	47.590	48.280	46.965	1,274,206
2012-11-02	48.890	48.990	47.520	47.930	46.625	1,377,109
2012-11-01	48.060	49.200	47.750	49.040	47.704	1,961,116
2012-10-31	47.730	47.730	46.650	47.500	46.206	1,375,464
2012-10-26	47.980	48.250	46.390	47.930	46.625	1,931,304
2012-10-25	46.820	49.370	46.220	47.600	46.304	2,928,155
2012-10-24	45.000	47.320	44.780	46.120	44.864	2,172,164
2012-10-23	46.280	46.630	44.850	45.190	43.959	1,554,130
2012-10-22	46.890	47.320	45.900	46.620	45.350	1,628,763
2012-10-19	47.140	47.380	46.480	46.680	45.409	1,470,246
2012-10-18	47.680	48.050	46.930	47.130	45.846	1,060,896
2012-10-17	48.350	48.550	47.710	47.910	46.605	1,140,360
2012-10-16	49.000	49.470	47.840	48.190	46.877	2,281,646
2012-10-15	51.300	51.300	46.500	48.070	46.761	7,302,192
2012-10-12	52.160	52.460	50.980	51.160	49.767	2,658,511
2012-10-11	51.730	52.580	51.250	52.230	50.807	1,512,496
2012-10-10	51.030	52.410	50.630	51.090	49.698	2,047,159
2012-10-09	52.060	52.060	50.800	50.870	49.484	1,545,495
2012-10-08	51.620	52.470	51.250	51.950	50.535	1,536,346
2012-10-05	52.780	52.970	51.450	51.790	50.379	2,063,916
2012-10-04	51.580	52.880	51.120	52.250	50.827	1,839,298
2012-10-03	51.440	52.190	50.000	51.420	50.020	1,687,565
2012-10-02	52.280	52.960	50.510	51.000	49.611	9,094,305
2012-10-01	48.220	50.080	48.200	49.030	47.695	2,685,650
2012-09-28	46.850	48.500	46.500	48.190	46.877	2,173,603
2012-09-27	46.960	47.380	46.580	46.980	45.700	675,910
2012-09-26	47.690	47.750	46.840	46.850	45.574	1,544,056
2012-09-25	48.180	48.360	47.390	47.480	46.187	1,254,777

← NewerPage 59 of 79 · 4,733 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.