Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	48.150	48.460	47.320	48.120	46.809	856,735
2012-09-21	48.210	48.750	47.930	48.480	47.160	1,558,345
2012-09-20	47.720	48.300	47.240	48.130	46.819	1,558,345
2012-09-19	47.470	48.250	47.380	47.680	46.381	1,538,916
2012-09-18	47.700	49.270	47.190	47.900	46.595	2,899,166
2012-09-17	47.670	48.830	46.950	47.700	46.401	2,324,616
2012-09-14	46.890	48.300	46.510	47.790	46.488	1,586,512
2012-09-13	45.000	47.100	44.950	46.480	45.214	2,862,980
2012-09-12	44.790	45.860	44.770	45.060	43.833	1,495,637
2012-09-11	44.680	45.000	43.950	44.920	43.697	1,986,816
2012-09-10	45.210	45.370	44.230	44.700	43.483	998,496
2012-09-07	42.970	45.630	42.940	45.370	44.134	2,381,156
2012-09-06	42.410	43.140	42.030	42.950	41.780	1,289,215
2012-09-05	42.460	42.770	41.740	42.170	41.021	940,312
2012-09-04	41.970	42.500	40.710	42.430	41.274	1,494,095
2012-08-31	42.110	42.440	41.690	42.080	40.934	999,730
2012-08-30	41.990	42.260	41.640	42.000	40.856	604,875
2012-08-29	41.690	42.400	41.590	42.290	41.138	1,385,333
2012-08-28	41.610	41.820	41.010	41.600	40.467	888,192
2012-08-27	41.650	42.080	41.460	41.760	40.623	754,552
2012-08-24	41.840	42.090	41.160	41.640	40.506	790,326
2012-08-23	41.650	42.050	41.310	41.670	40.535	1,074,568
2012-08-22	41.510	42.190	41.250	41.640	40.506	1,356,035
2012-08-21	41.170	42.140	41.170	41.740	40.603	1,126,996
2012-08-20	40.800	41.600	40.800	41.220	40.097	1,079,092
2012-08-17	41.480	41.550	40.430	40.740	39.630	1,054,317
2012-08-16	41.610	41.730	41.120	41.260	40.136	1,184,462
2012-08-15	41.600	41.910	41.370	41.650	40.516	557,896
2012-08-14	42.360	42.360	41.500	41.590	40.457	795,158
2012-08-13	43.430	43.600	41.780	42.000	40.856	1,196,900
2012-08-10	42.810	43.600	42.580	43.600	42.413	937,433
2012-08-09	43.490	43.790	42.730	42.960	41.790	806,672
2012-08-08	43.810	44.020	43.060	43.610	42.422	811,914
2012-08-07	42.410	44.620	42.410	43.630	42.442	1,366,006
2012-08-06	42.030	42.800	42.030	42.550	41.391	730,908
2012-08-03	41.780	42.860	41.670	42.130	40.983	815,204
2012-08-02	41.200	41.950	41.140	41.490	40.360	1,020,496
2012-08-01	41.530	42.400	41.280	41.910	40.769	741,702
2012-07-31	42.030	42.460	41.310	41.470	40.341	949,461
2012-07-30	41.980	42.560	41.740	42.360	41.206	791,354
2012-07-27	41.230	42.520	41.140	42.300	41.148	1,247,067
2012-07-26	42.180	42.380	41.030	41.100	39.981	1,476,619
2012-07-25	43.190	43.200	41.500	41.700	40.564	2,799,244
2012-07-24	42.640	43.150	41.290	41.520	40.389	2,303,028
2012-07-23	42.720	43.130	41.730	42.870	41.702	1,488,236
2012-07-20	42.740	42.800	41.920	42.710	41.547	1,290,140
2012-07-19	42.650	43.110	41.840	43.020	41.848	782,000
2012-07-18	41.720	43.080	41.480	42.540	41.381	1,662,173
2012-07-17	40.970	41.730	40.600	41.710	40.574	933,732
2012-07-16	40.450	40.990	40.270	40.850	39.737	690,816
2012-07-13	39.990	40.500	39.970	40.490	39.387	549,672
2012-07-12	39.150	40.160	38.920	39.930	38.842	794,336
2012-07-11	39.740	40.170	39.300	39.410	38.337	859,408
2012-07-10	40.850	41.030	39.770	39.900	38.813	815,512
2012-07-09	40.010	40.760	39.600	40.600	39.494	1,126,996
2012-07-06	40.620	40.800	39.610	40.200	39.105	666,350
2012-07-05	41.300	41.500	40.620	40.880	39.767	802,354
2012-07-03	41.190	41.490	40.930	41.100	39.981	317,035
2012-07-02	40.410	41.300	40.350	41.170	40.049	907,518
2012-06-29	39.860	40.650	39.380	40.390	39.290	1,021,832

← NewerPage 60 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.