Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	35.600	37.000	35.500	36.630	35.632	1,433,649
2010-02-10	35.300	35.810	34.940	35.590	34.621	1,133,576
2010-02-09	35.500	36.000	35.340	35.830	34.854	1,684,378
2010-02-08	35.530	36.050	35.000	35.670	34.698	1,241,824
2010-02-05	35.180	36.810	34.250	35.480	34.514	4,660,644
2010-02-04	37.420	37.490	36.390	36.620	35.623	2,260,161
2010-02-03	37.810	38.330	37.130	37.850	36.819	2,826,794
2010-02-02	37.120	37.920	36.750	37.830	36.800	1,087,007
2010-02-01	36.700	37.530	36.540	37.240	36.226	1,690,854
2010-01-29	36.330	37.570	36.330	36.690	35.691	1,997,610
2010-01-28	37.250	38.330	35.910	36.300	35.311	2,549,851
2010-01-27	36.010	37.090	35.840	37.040	36.031	2,494,853
2010-01-26	36.130	36.840	35.700	36.280	35.292	1,843,615
2010-01-25	36.720	37.000	36.250	36.450	35.457	1,602,652
2010-01-22	37.410	38.170	36.400	36.500	35.506	2,634,353
2010-01-21	37.770	38.380	37.490	37.540	36.518	3,221,135
2010-01-20	37.920	38.250	37.030	37.690	36.663	3,408,745
2010-01-19	38.930	39.260	37.230	38.090	37.053	3,911,437
2010-01-15	39.300	39.930	38.490	39.020	37.957	2,992,714
2010-01-14	40.150	40.330	38.440	39.030	37.967	3,742,537
2010-01-13	39.660	40.900	38.790	40.510	39.407	12,683,361
2010-01-12	33.730	39.240	33.090	39.170	38.103	16,480,896
2010-01-11	33.300	34.030	33.050	33.820	32.899	2,277,020
2010-01-08	32.600	33.280	32.080	33.150	32.247	2,756,685
2010-01-07	32.240	33.210	32.000	32.770	31.877	9,313,680
2010-01-06	30.240	32.430	30.240	32.220	31.342	4,179,540
2010-01-05	30.370	30.500	29.760	30.350	29.523	3,124,812
2010-01-04	31.120	31.230	30.420	30.550	29.718	1,843,924
2009-12-31	30.890	30.930	30.650	30.680	29.844	670,873
2009-12-30	30.600	30.960	30.500	30.670	29.835	850,978
2009-12-29	30.680	30.820	30.420	30.680	29.844	1,287,056
2009-12-28	30.130	30.670	30.130	30.470	29.640	1,102,427
2009-12-24	29.750	30.280	29.580	30.140	29.319	607,856
2009-12-23	29.210	29.830	29.210	29.710	28.901	1,534,187
2009-12-22	28.460	29.190	28.230	29.150	28.356	1,824,083
2009-12-21	28.010	28.430	27.750	28.360	27.588	1,309,878
2009-12-18	27.420	27.990	27.390	27.880	27.121	1,684,275
2009-12-17	28.020	28.020	27.150	27.260	26.518	2,864,111
2009-12-16	28.500	28.500	27.890	27.910	27.150	1,814,009
2009-12-15	28.430	28.450	28.070	28.230	27.461	1,568,831
2009-12-14	27.490	28.460	27.490	28.400	27.627	2,574,215
2009-12-11	27.680	27.890	27.030	27.090	26.352	2,258,824
2009-12-10	27.270	27.740	27.150	27.580	26.829	2,056,411
2009-12-09	27.530	27.590	26.870	27.230	26.488	3,181,249
2009-12-08	28.090	28.100	27.600	27.710	26.955	3,681,988
2009-12-07	28.000	28.840	28.000	28.340	27.568	2,436,566
2009-12-04	29.180	29.180	27.630	28.320	27.549	4,973,258
2009-12-03	29.320	29.550	28.650	28.980	28.191	3,555,646
2009-12-02	29.830	29.830	28.980	29.180	28.385	3,318,898
2009-12-01	28.840	30.120	28.550	29.730	28.920	4,869,739
2009-11-30	28.500	29.130	28.000	28.920	28.132	3,866,822
2009-11-27	27.840	29.080	27.320	28.620	27.841	2,611,634
2009-11-25	28.170	29.170	28.100	28.700	27.918	4,945,502
2009-11-24	26.400	28.150	26.200	27.990	27.228	6,872,386
2009-11-23	26.960	26.970	25.590	26.500	25.778	7,215,018
2009-11-20	28.170	28.280	26.660	26.810	26.080	5,177,419
2009-11-19	29.020	29.090	28.050	28.210	27.442	4,174,091
2009-11-18	31.060	31.190	28.140	29.180	28.385	13,135,270
2009-11-17	32.100	32.170	31.190	31.260	30.409	2,729,134
2009-11-16	32.680	33.000	32.210	32.250	31.372	2,558,075

← NewerPage 71 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.