Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	32.800	33.010	32.530	32.620	31.732	1,210,778
2009-11-12	33.380	33.450	32.690	32.930	32.033	2,063,504
2009-11-11	33.160	33.550	32.940	33.270	32.364	1,018,234
2009-11-10	32.980	33.350	32.830	32.990	32.091	1,991,956
2009-11-09	32.760	33.040	32.640	32.880	31.984	2,073,373
2009-11-06	32.750	32.830	32.010	32.640	31.751	1,583,942
2009-11-05	32.520	33.530	32.500	33.040	32.140	1,875,380
2009-11-04	32.900	32.980	32.090	32.150	31.274	1,921,949
2009-11-03	32.300	32.930	32.300	32.840	31.946	1,728,685
2009-11-02	32.290	33.230	32.120	32.280	31.401	2,882,718
2009-10-30	32.970	33.470	31.980	32.100	31.226	2,500,096
2009-10-29	33.750	34.000	32.670	32.820	31.926	4,467,380
2009-10-28	34.410	35.440	33.240	33.370	32.461	16,706,028
2009-10-27	41.030	42.130	41.000	41.660	40.525	5,810,153
2009-10-26	40.900	42.280	40.600	41.020	39.903	1,775,973
2009-10-23	41.570	41.990	40.780	40.870	39.757	1,778,234
2009-10-22	41.460	41.820	41.000	41.730	40.593	1,955,256
2009-10-21	42.230	42.590	41.580	41.770	40.632	2,340,448
2009-10-20	43.350	43.560	42.180	42.230	41.080	2,066,383
2009-10-19	43.790	44.060	43.330	43.740	42.549	1,304,840
2009-10-16	43.410	43.870	43.050	43.630	42.442	1,401,061
2009-10-15	43.110	43.570	43.040	43.430	42.247	1,179,630
2009-10-14	42.200	43.820	42.150	43.390	42.208	2,221,097
2009-10-13	41.960	42.970	41.890	42.020	40.876	1,501,291
2009-10-12	43.090	43.610	41.910	41.960	40.817	1,250,665
2009-10-09	42.090	43.120	42.050	43.090	41.916	1,218,797
2009-10-08	42.850	43.090	42.100	42.220	41.070	1,641,202
2009-10-07	43.290	43.500	42.160	42.450	41.294	1,205,227
2009-10-06	42.970	44.070	42.370	43.140	41.965	2,998,676
2009-10-05	42.350	43.100	41.280	42.910	41.741	1,372,483
2009-10-02	41.940	42.400	41.410	42.020	40.876	2,789,272
2009-10-01	42.750	43.270	41.230	41.310	40.185	2,319,271
2009-09-30	42.010	43.050	41.550	42.500	41.342	2,877,166
2009-09-29	41.450	42.680	41.430	42.100	40.953	1,599,671
2009-09-28	40.960	41.670	40.480	41.280	40.156	940,517
2009-09-25	40.460	41.000	40.270	40.660	39.553	1,358,194
2009-09-24	39.890	40.410	39.010	40.360	39.261	2,450,238
2009-09-23	40.640	40.640	39.610	40.020	38.930	3,556,880
2009-09-22	41.070	41.150	39.680	40.280	39.183	1,885,249
2009-09-21	41.110	41.520	40.500	41.230	40.107	1,180,966
2009-09-18	40.500	41.560	40.020	41.220	40.097	2,441,911
2009-09-17	38.110	40.690	37.900	40.350	39.251	3,314,992
2009-09-16	37.300	38.140	37.240	38.110	37.072	1,598,540
2009-09-15	37.160	37.570	36.540	37.290	36.274	1,253,440
2009-09-14	37.350	37.730	37.180	37.290	36.274	1,331,157
2009-09-11	38.300	38.350	37.310	37.510	36.488	1,240,076
2009-09-10	38.540	38.660	37.930	38.150	37.111	1,966,770
2009-09-09	37.490	38.790	37.360	38.710	37.656	1,777,206
2009-09-08	36.000	37.380	35.900	37.280	36.265	1,835,905
2009-09-04	35.280	35.960	35.220	35.960	34.981	891,070
2009-09-03	35.600	35.730	35.010	35.390	34.426	864,240
2009-09-02	35.430	35.590	35.000	35.330	34.368	1,827,270
2009-09-01	35.090	36.430	35.090	35.690	34.718	1,382,249
2009-08-31	34.960	35.490	34.760	35.270	34.309	1,247,684
2009-08-28	35.390	35.390	34.600	35.250	34.290	817,260
2009-08-27	35.210	35.330	34.430	35.060	34.105	1,007,234
2009-08-26	35.020	35.670	34.990	35.240	34.280	886,444
2009-08-25	35.350	35.800	34.970	35.140	34.183	1,177,677
2009-08-24	35.500	35.550	35.020	35.280	34.319	726,899
2009-08-21	35.320	36.090	35.000	35.560	34.591	1,462,844

← NewerPage 72 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.