Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	35.340	36.000	35.210	35.780	34.805	428,059
2009-08-19	35.000	35.860	34.820	35.720	34.747	632,528
2009-08-18	35.530	35.760	35.160	35.280	34.319	1,060,279
2009-08-17	35.850	36.170	35.360	35.520	34.553	1,288,392
2009-08-14	37.010	37.030	35.880	36.350	35.360	1,159,995
2009-08-13	36.340	37.190	35.950	37.140	36.128	1,370,427
2009-08-12	35.580	36.860	35.500	36.370	35.379	952,339
2009-08-11	36.000	36.220	35.380	35.720	34.747	700,890
2009-08-10	36.130	36.560	35.880	36.110	35.127	644,556
2009-08-07	37.060	37.160	36.200	36.610	35.613	1,032,318
2009-08-06	36.740	36.740	35.520	36.100	35.117	926,022
2009-08-05	37.160	37.200	36.470	36.820	35.817	666,761
2009-08-04	36.570	37.500	36.570	37.480	36.459	1,155,575
2009-08-03	36.230	37.110	36.020	37.060	36.051	1,127,202
2009-07-31	36.620	36.860	36.000	36.140	35.156	766,271
2009-07-30	37.250	37.400	36.410	36.560	35.564	954,087
2009-07-29	35.850	37.150	35.790	36.990	35.983	2,247,311
2009-07-28	35.710	36.860	35.550	36.660	35.662	2,365,017
2009-07-27	35.010	36.100	35.010	36.000	35.020	1,220,030
2009-07-24	34.790	35.710	34.790	35.520	34.553	1,051,850
2009-07-23	35.190	36.280	35.090	35.150	34.193	1,901,697
2009-07-22	35.500	36.240	34.880	35.380	34.416	6,435,177
2009-07-21	32.040	33.010	31.860	32.940	32.043	3,191,323
2009-07-20	31.850	32.240	31.600	32.040	31.167	2,147,081
2009-07-17	32.000	32.500	31.700	31.870	31.002	1,784,814
2009-07-16	32.100	32.550	31.830	32.250	31.372	1,521,029
2009-07-15	32.100	32.220	31.650	32.090	31.216	1,889,772
2009-07-14	31.780	32.370	31.740	31.950	31.080	1,646,548
2009-07-13	31.940	32.170	31.460	31.950	31.080	1,713,984
2009-07-10	32.430	32.730	32.040	32.150	31.274	2,644,941
2009-07-09	32.460	32.620	31.860	32.500	31.615	3,482,042
2009-07-08	31.500	31.950	30.730	31.100	30.253	3,065,290
2009-07-07	32.960	33.150	31.560	31.620	30.759	2,822,271
2009-07-06	32.750	33.300	32.330	32.940	32.043	3,914,932
2009-07-02	32.860	34.290	32.500	33.460	32.549	11,042,056
2009-07-01	38.990	39.160	38.030	38.140	37.101	4,317,189
2009-06-30	38.870	39.250	38.500	38.940	37.879	1,099,446
2009-06-29	38.160	39.040	37.470	38.730	37.675	1,786,664
2009-06-26	37.500	38.260	37.100	38.160	37.121	1,487,413
2009-06-25	36.370	38.170	36.120	37.790	36.761	1,797,972
2009-06-24	36.260	36.880	35.720	36.630	35.632	917,593
2009-06-23	36.000	36.520	35.420	35.930	34.951	941,956
2009-06-22	36.050	36.840	35.700	35.930	34.951	1,891,314
2009-06-19	36.420	37.100	36.190	36.870	35.866	1,422,238
2009-06-18	36.280	36.640	35.700	36.350	35.360	1,417,304
2009-06-17	36.650	36.780	36.070	36.220	35.234	1,818,121
2009-06-16	37.690	37.840	36.230	36.370	35.379	1,522,571
2009-06-15	38.000	38.000	37.000	37.180	36.167	704,077
2009-06-12	38.460	39.350	37.460	38.080	37.043	2,098,662
2009-06-11	38.000	39.920	37.760	39.530	38.453	1,527,300
2009-06-10	38.920	38.970	37.080	37.850	36.819	1,613,754
2009-06-09	38.380	38.700	38.120	38.320	37.276	1,667,930
2009-06-08	38.310	38.590	37.620	37.930	36.897	831,138
2009-06-05	38.930	38.990	38.110	38.720	37.665	836,072
2009-06-04	38.750	39.100	38.530	38.840	37.782	1,183,845
2009-06-03	37.500	39.670	37.500	38.750	37.695	1,745,441
2009-06-02	37.590	38.530	37.550	38.050	37.014	1,841,765
2009-06-01	37.530	38.070	37.160	37.890	36.858	1,399,622
2009-05-29	35.550	36.770	35.290	36.710	35.710	1,329,307
2009-05-28	35.650	35.930	35.190	35.830	34.854	1,403,014

← NewerPage 73 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.