Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	30.920	31.140	29.670	30.190	29.368	2,192,930
2009-02-27	31.730	32.340	31.080	31.330	30.477	2,123,128
2009-02-26	33.970	34.340	32.070	32.160	31.284	1,777,926
2009-02-25	33.440	34.470	32.900	33.970	33.045	2,031,431
2009-02-24	32.140	33.560	32.050	33.390	32.481	1,590,316
2009-02-23	33.310	33.500	32.050	32.200	31.323	1,156,911
2009-02-20	32.280	33.390	31.740	33.080	32.179	2,185,117
2009-02-19	34.390	34.390	32.490	32.700	31.809	2,553,860
2009-02-18	35.590	35.640	33.590	33.870	32.948	2,630,035
2009-02-17	34.610	35.990	34.390	35.540	34.572	1,907,351
2009-02-13	35.490	36.610	35.100	35.910	34.932	1,955,564
2009-02-12	34.470	35.500	34.130	35.500	34.533	2,131,866
2009-02-11	34.620	35.500	34.500	34.850	33.901	1,857,802
2009-02-10	35.420	35.930	34.250	34.550	33.609	3,162,025
2009-02-09	34.240	35.500	34.010	35.130	34.173	2,819,598
2009-02-06	33.620	35.000	33.480	34.240	33.307	3,459,426
2009-02-05	33.580	35.240	33.290	34.580	33.638	3,901,260
2009-02-04	31.790	34.560	31.180	33.910	32.986	14,086,890
2009-02-03	28.920	28.920	27.210	27.990	27.228	3,383,662
2009-02-02	27.190	27.930	26.830	27.410	26.663	2,677,837
2009-01-30	28.000	28.210	26.680	27.360	26.615	2,054,458
2009-01-29	28.210	28.650	27.870	27.970	27.208	1,675,948
2009-01-28	27.850	29.000	27.810	28.450	27.675	2,287,197
2009-01-27	28.060	28.380	26.990	27.520	26.770	2,344,560
2009-01-26	27.810	28.780	27.230	27.570	26.819	1,576,541
2009-01-23	28.100	28.780	27.210	27.750	26.994	2,908,623
2009-01-22	28.100	28.100	26.790	27.440	26.693	2,428,856
2009-01-21	27.780	28.730	27.160	28.700	27.918	1,947,546
2009-01-20	30.250	30.300	27.210	27.340	26.595	3,356,626
2009-01-16	28.460	30.340	28.260	30.330	29.504	4,602,253
2009-01-15	24.930	29.080	24.750	28.170	27.403	4,603,076
2009-01-14	25.520	25.650	24.830	25.000	24.319	2,359,157
2009-01-13	24.330	26.120	24.010	25.730	25.029	2,172,781
2009-01-12	23.340	24.500	23.340	24.330	23.667	1,885,660
2009-01-09	24.970	25.050	23.290	23.430	22.792	2,709,397
2009-01-08	25.470	25.630	24.130	24.650	23.979	1,688,593
2009-01-07	26.540	26.700	25.050	25.610	24.913	1,082,381
2009-01-06	27.590	28.000	26.330	27.000	26.265	2,008,815
2009-01-05	26.800	27.860	26.250	27.480	26.732	1,764,151
2009-01-02	26.050	26.870	25.550	26.850	26.119	971,049
2008-12-31	24.280	26.080	24.160	26.050	25.341	1,106,436
2008-12-30	25.110	25.680	24.460	25.000	24.319	1,112,193
2008-12-29	26.000	26.010	24.280	24.840	24.163	841,521
2008-12-26	24.950	25.370	24.510	25.360	24.669	329,782
2008-12-24	25.010	25.150	24.440	25.050	24.368	297,606
2008-12-23	24.810	25.770	24.510	25.150	24.465	1,390,576
2008-12-22	25.030	25.410	24.350	24.810	24.134	1,072,512
2008-12-19	24.330	25.780	24.330	25.080	24.397	3,696,482
2008-12-18	24.000	25.480	23.660	24.870	24.193	2,739,106
2008-12-17	22.100	24.000	21.870	23.640	22.996	1,621,876
2008-12-16	21.880	22.290	21.060	22.290	21.683	1,209,134
2008-12-15	21.030	22.120	20.860	21.370	20.788	1,061,513
2008-12-12	20.830	21.980	20.290	21.980	21.381	2,520,964
2008-12-11	21.800	22.400	21.200	21.360	20.778	2,308,271
2008-12-10	21.060	22.140	20.890	22.040	21.440	1,814,009
2008-12-09	20.720	21.430	19.900	20.860	20.292	1,972,629
2008-12-08	21.050	21.820	20.770	21.110	20.535	1,706,480
2008-12-05	20.000	21.400	19.490	20.690	20.127	1,211,909
2008-12-04	20.980	21.350	20.050	20.250	19.698	1,113,221
2008-12-03	20.030	21.200	20.030	21.140	20.564	1,699,490

← NewerPage 75 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.