Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	39.630	40.180	38.330	39.190	38.123	812,428
2012-06-27	39.440	40.000	39.110	39.930	38.842	617,828
2012-06-26	39.970	39.980	38.900	39.180	38.113	681,461
2012-06-25	40.320	40.330	39.470	39.840	38.755	629,342
2012-06-22	39.680	40.880	39.490	40.580	39.475	1,006,823
2012-06-21	41.210	41.480	38.660	38.910	37.850	1,202,349
2012-06-20	41.200	41.490	40.600	41.070	39.951	678,274
2012-06-19	40.570	41.340	40.430	41.260	40.136	1,568,420
2012-06-18	39.620	40.480	39.250	40.390	39.290	1,147,351
2012-06-15	39.250	40.010	39.050	39.810	38.726	958,610
2012-06-14	39.490	40.020	38.990	39.260	38.191	959,741
2012-06-13	39.100	39.720	39.030	39.560	38.483	1,029,439
2012-06-12	38.740	39.440	38.240	39.320	38.249	1,332,699
2012-06-11	39.730	39.900	38.780	38.820	37.763	1,014,430
2012-06-08	39.050	40.030	37.770	39.540	38.463	3,899,410
2012-06-07	40.900	41.180	39.070	39.330	38.259	1,442,181
2012-06-06	41.250	41.520	40.220	40.500	39.397	1,084,334
2012-06-05	40.430	41.060	40.430	40.980	39.864	1,283,664
2012-06-04	42.090	42.400	40.000	40.500	39.397	1,853,073
2012-06-01	42.580	42.950	41.500	41.910	40.769	1,077,550
2012-05-31	44.160	44.190	42.900	43.060	41.887	1,153,930
2012-05-30	43.790	44.340	43.390	44.330	43.123	1,270,711
2012-05-29	43.880	44.210	43.800	44.200	42.996	1,642,024
2012-05-25	43.390	44.070	43.360	43.840	42.646	1,557,626
2012-05-24	43.450	43.850	42.880	43.460	42.276	1,320,055
2012-05-23	42.990	43.530	42.270	43.460	42.276	1,217,769
2012-05-22	43.710	43.990	42.960	43.030	41.858	1,238,534
2012-05-21	42.720	43.920	42.670	43.850	42.656	1,268,141
2012-05-18	43.350	43.490	42.290	42.850	41.683	2,548,206
2012-05-17	44.740	44.890	43.080	43.240	42.062	2,499,376
2012-05-16	44.770	45.200	44.320	44.630	43.414	872,052
2012-05-15	45.130	45.460	44.490	44.570	43.356	1,031,084
2012-05-14	44.430	45.230	44.240	45.040	43.813	825,073
2012-05-11	44.860	45.520	44.590	44.660	43.444	2,201,154
2012-05-10	44.900	45.600	44.890	45.110	43.881	1,632,258
2012-05-09	44.720	45.100	44.480	44.710	43.492	2,090,232
2012-05-08	45.640	45.680	44.350	45.270	44.037	1,592,372
2012-05-07	45.470	46.010	45.060	45.950	44.698	1,570,784
2012-05-04	45.560	45.940	44.870	44.920	43.697	1,822,233
2012-05-03	46.480	46.690	45.330	45.830	44.582	2,163,426
2012-05-02	45.590	46.650	45.430	46.510	45.243	2,264,684
2012-05-01	44.550	46.120	44.520	45.920	44.669	2,531,656
2012-04-30	44.500	44.810	44.220	44.530	43.317	1,287,467
2012-04-27	44.830	44.850	44.230	44.480	43.269	1,356,960
2012-04-26	44.020	44.820	44.020	44.770	43.551	1,319,746
2012-04-25	43.710	44.350	43.560	44.280	43.074	2,579,046
2012-04-24	43.130	44.100	43.050	43.500	42.315	4,205,445
2012-04-23	43.920	43.940	43.320	43.900	42.704	3,188,959
2012-04-20	44.250	44.370	43.440	44.360	43.152	3,251,461
2012-04-19	44.640	45.000	43.800	44.060	42.860	5,523,341
2012-04-18	40.440	44.990	40.350	44.510	43.298	27,049,661
2012-04-17	45.160	45.240	43.360	44.000	42.802	7,498,952
2012-04-16	47.000	47.000	43.900	44.970	43.745	9,307,923
2012-04-13	49.950	49.970	46.590	47.170	45.885	9,849,885
2012-04-12	51.940	52.080	49.260	49.510	48.162	10,570,204
2012-04-11	52.580	52.800	52.160	52.570	51.138	1,355,212
2012-04-10	52.860	52.970	51.990	52.430	51.002	1,870,343
2012-04-09	52.670	53.000	52.350	52.620	51.187	1,338,867
2012-04-05	51.850	52.600	51.850	52.330	50.905	963,442
2012-04-04	51.970	52.350	51.430	52.280	50.856	1,700,106

← NewerPage 61 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.