Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.270	26.920	25.740	26.210	25.496	4,162,269
2011-10-10	27.510	28.200	26.110	26.490	25.769	6,788,398
2011-10-07	25.740	28.180	25.710	27.180	26.440	31,716,473
2011-10-06	39.460	40.330	38.920	39.930	38.842	3,901,774
2011-10-05	39.210	40.530	38.770	40.010	38.920	2,607,008
2011-10-04	37.600	39.280	37.120	39.220	38.152	3,175,903
2011-10-03	40.430	40.430	38.110	38.190	37.150	3,003,610
2011-09-30	40.860	41.840	40.260	40.920	39.805	1,320,260
2011-09-29	42.020	42.560	40.590	41.540	40.409	1,690,032
2011-09-28	42.910	42.920	41.310	41.320	40.195	1,052,466
2011-09-27	42.430	43.680	42.280	42.700	41.537	2,136,390
2011-09-26	41.650	41.950	40.070	41.640	40.506	2,288,122
2011-09-23	42.200	42.270	40.900	41.670	40.535	3,370,298
2011-09-22	40.390	42.810	39.820	42.440	41.284	3,722,799
2011-09-21	45.600	45.960	40.060	41.670	40.535	6,430,140
2011-09-20	47.580	47.950	43.750	44.980	43.755	4,986,314
2011-09-19	47.170	47.870	46.500	47.430	46.138	2,093,625
2011-09-16	49.380	49.990	47.670	47.880	46.576	3,386,438
2011-09-15	51.000	51.320	49.130	49.290	47.948	3,475,462
2011-09-14	50.550	52.340	49.900	51.590	50.185	2,120,867
2011-09-13	48.490	50.500	48.080	50.160	48.794	1,943,023
2011-09-12	47.550	48.640	47.000	48.300	46.984	1,704,938
2011-09-09	50.130	50.330	48.280	48.540	47.218	2,031,842
2011-09-08	50.650	51.960	49.760	50.220	48.852	2,061,757
2011-09-07	49.790	50.820	49.490	50.810	49.426	1,024,299
2011-09-06	48.420	49.690	48.000	49.480	48.132	1,015,458
2011-09-02	49.800	50.470	49.230	49.770	48.414	1,193,097
2011-09-01	52.280	52.440	50.530	50.630	49.251	1,298,878
2011-08-31	52.070	52.500	51.800	52.100	50.681	1,895,324
2011-08-30	51.660	52.500	50.890	51.660	50.253	1,683,453
2011-08-29	49.990	51.850	49.790	51.670	50.263	1,664,024
2011-08-26	46.940	49.980	46.160	49.630	48.278	1,895,940
2011-08-25	48.290	48.380	46.870	46.990	45.710	1,785,636
2011-08-24	47.300	49.120	47.050	48.190	46.877	2,321,841
2011-08-23	45.510	48.640	45.510	48.600	47.276	1,531,000
2011-08-22	47.230	47.920	45.860	46.240	44.981	1,061,307
2011-08-19	46.550	48.500	46.110	46.790	45.516	2,287,814
2011-08-18	50.190	50.850	46.480	47.100	45.817	2,882,101
2011-08-17	52.410	53.430	51.010	51.350	49.951	1,758,702
2011-08-16	53.600	53.850	52.060	52.450	51.021	1,547,243
2011-08-15	52.480	54.190	52.310	54.100	52.627	2,802,431
2011-08-12	52.830	53.290	51.290	51.950	50.535	3,157,708
2011-08-11	51.860	53.470	50.350	52.470	51.041	3,019,442
2011-08-10	54.160	54.160	51.630	51.690	50.282	2,543,889
2011-08-09	52.030	55.110	51.630	55.000	53.502	3,401,652
2011-08-08	52.100	52.940	50.510	51.000	49.611	3,817,170
2011-08-05	53.810	54.380	49.820	53.580	52.121	5,911,206
2011-08-04	58.030	58.030	54.480	54.500	53.016	3,264,825
2011-08-03	58.840	59.440	57.480	58.720	57.121	2,535,665
2011-08-02	60.020	60.770	58.610	58.650	57.053	2,777,245
2011-08-01	62.760	63.690	60.710	60.880	59.222	3,943,922
2011-07-29	59.880	63.210	59.280	62.450	60.749	5,316,919
2011-07-28	57.760	60.550	57.710	60.250	58.609	6,689,299
2011-07-27	63.250	63.500	57.000	57.330	55.769	11,090,886
2011-07-26	71.530	71.850	68.350	69.650	67.753	3,627,195
2011-07-25	74.100	74.160	72.180	72.270	70.302	1,126,996
2011-07-22	74.200	74.610	73.300	74.470	72.442	944,012
2011-07-21	73.700	74.680	73.400	74.130	72.111	1,661,145
2011-07-20	72.150	73.330	71.250	73.000	71.012	1,703,396
2011-07-19	71.330	72.660	71.150	72.200	70.234	1,074,568

← NewerPage 64 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.