Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	51.260	52.000	51.260	52.000	50.584	3,065,702
2012-04-02	52.010	52.620	51.360	51.370	49.971	5,087,880
2012-03-30	52.640	53.210	52.490	52.610	51.177	3,991,724
2012-03-29	52.050	52.650	51.650	52.400	50.973	15,157,860
2012-03-28	50.260	50.370	49.540	49.880	48.521	791,354
2012-03-27	50.690	50.700	50.100	50.200	48.833	688,657
2012-03-26	50.190	50.750	49.820	50.690	49.309	1,180,658
2012-03-23	50.190	50.550	49.430	50.460	49.086	1,514,038
2012-03-22	49.770	50.550	49.290	50.220	48.852	967,348
2012-03-21	50.380	50.560	50.040	50.110	48.745	1,423,472
2012-03-20	49.240	50.620	49.040	50.450	49.076	2,860,307
2012-03-19	50.060	50.760	49.500	49.630	48.278	2,430,089
2012-03-16	49.720	50.070	49.600	49.930	48.570	3,194,613
2012-03-15	50.050	50.450	49.880	49.970	48.609	1,433,032
2012-03-14	49.970	50.400	49.960	50.180	48.813	1,298,878
2012-03-13	50.380	50.380	49.550	50.340	48.969	2,146,567
2012-03-12	50.050	50.500	50.020	50.180	48.813	715,282
2012-03-09	50.520	50.980	50.000	50.120	48.755	1,026,458
2012-03-08	50.510	50.850	50.250	50.540	49.163	1,022,757
2012-03-07	50.420	50.890	50.320	50.460	49.086	969,507
2012-03-06	50.600	50.710	49.930	50.350	48.979	1,984,862
2012-03-05	51.150	51.300	50.120	50.880	49.494	1,900,669
2012-03-02	50.960	51.680	50.910	51.350	49.951	2,568,561
2012-03-01	51.090	51.920	50.550	51.100	49.708	1,897,277
2012-02-29	51.340	51.750	51.150	51.250	49.854	1,635,548
2012-02-28	50.950	51.940	50.820	51.450	50.049	1,272,870
2012-02-27	51.000	51.520	50.750	51.400	50.000	1,107,876
2012-02-24	51.020	51.630	50.860	51.220	49.825	1,533,262
2012-02-23	50.920	51.450	50.530	51.290	49.893	2,026,085
2012-02-22	51.050	51.640	50.560	51.110	49.718	3,175,800
2012-02-21	51.770	51.990	51.130	51.450	50.049	3,593,785
2012-02-17	54.050	54.340	51.520	51.820	50.409	5,753,305
2012-02-16	54.470	54.800	53.640	53.940	52.471	2,654,707
2012-02-15	54.320	54.690	53.860	54.580	53.093	1,232,880
2012-02-14	53.830	54.750	53.700	54.340	52.860	1,334,652
2012-02-13	53.950	54.200	53.600	54.050	52.578	1,299,495
2012-02-10	52.420	53.950	52.350	53.890	52.422	2,316,084
2012-02-09	52.180	53.600	52.050	53.170	51.722	2,637,848
2012-02-08	52.040	53.200	51.930	52.150	50.730	2,068,542
2012-02-07	51.480	52.250	51.480	51.800	50.389	1,577,466
2012-02-06	51.780	52.200	51.720	51.970	50.555	1,609,540
2012-02-03	51.720	52.530	51.660	51.840	50.428	1,727,040
2012-02-02	51.580	52.020	51.400	51.870	50.457	2,153,660
2012-02-01	51.640	52.250	51.280	51.970	50.555	2,730,779
2012-01-31	51.010	51.950	50.800	51.860	50.448	3,850,066
2012-01-30	51.350	51.960	50.790	50.960	49.572	7,193,738
2012-01-27	52.460	52.880	51.630	51.690	50.282	5,194,381
2012-01-26	54.130	54.630	52.000	52.650	51.216	12,566,066
2012-01-25	52.630	55.390	51.990	55.150	53.648	34,800,062
2012-01-24	36.380	37.850	35.930	37.690	36.663	3,116,279
2012-01-23	36.630	37.190	36.070	36.310	35.321	2,378,175
2012-01-20	37.000	37.180	35.860	36.300	35.311	1,591,138
2012-01-19	36.410	37.380	36.180	36.750	35.749	2,128,577
2012-01-18	35.720	36.480	35.320	36.300	35.311	2,252,451
2012-01-17	36.260	36.780	35.850	36.000	35.020	2,980,994
2012-01-13	36.350	36.760	35.220	35.710	34.737	3,217,640
2012-01-12	34.250	36.680	34.150	36.230	35.243	5,535,163
2012-01-11	33.110	35.160	33.010	34.010	33.084	4,509,322
2012-01-10	29.570	33.840	28.720	33.010	32.111	13,332,440
2012-01-09	31.930	32.440	31.080	31.820	30.953	2,524,460

← NewerPage 62 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.