Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	20.620	20.860	19.750	20.630	20.068	2,015,086
2008-12-01	21.850	21.990	19.870	19.910	19.368	1,653,332
2008-11-28	21.000	22.060	20.880	22.010	21.411	901,556
2008-11-26	21.240	21.850	20.500	21.710	21.119	2,511,404
2008-11-25	21.820	22.010	20.460	21.970	21.372	6,342,657
2008-11-24	19.990	20.760	19.680	20.590	20.029	3,492,013
2008-11-21	21.000	21.260	18.820	19.830	19.290	4,292,414
2008-11-20	22.340	22.380	20.890	21.030	20.457	3,373,999
2008-11-19	23.050	23.890	22.600	22.800	22.179	2,216,779
2008-11-18	24.700	24.970	22.460	23.370	22.734	3,545,675
2008-11-17	23.500	25.030	23.130	24.400	23.735	1,847,933
2008-11-14	24.870	25.580	23.790	23.860	23.210	2,255,021
2008-11-13	23.940	25.300	23.810	25.220	24.533	2,892,689
2008-11-12	25.870	26.320	23.910	24.250	23.590	2,971,640
2008-11-11	26.780	26.850	25.750	26.390	25.671	1,617,866
2008-11-10	29.490	29.490	26.700	27.010	26.274	1,626,399
2008-11-07	27.720	28.600	26.670	27.400	26.654	5,168,990
2008-11-06	29.180	29.700	27.580	27.710	26.955	3,252,489
2008-11-05	32.090	32.090	29.220	29.290	28.492	1,673,584
2008-11-04	30.040	31.610	30.030	31.260	30.409	1,442,078
2008-11-03	31.220	31.540	30.170	30.820	29.981	974,647
2008-10-31	31.190	31.970	29.980	30.830	29.990	1,623,623
2008-10-30	28.480	31.290	28.250	31.190	30.341	2,082,522
2008-10-29	26.090	28.990	25.730	28.090	27.325	2,450,135
2008-10-28	24.900	26.300	24.330	26.250	25.535	2,526,104
2008-10-27	24.030	25.170	23.990	24.060	23.405	2,371,390
2008-10-24	22.890	25.560	21.900	25.130	24.446	3,494,994
2008-10-23	25.950	25.950	22.480	23.330	22.695	5,611,441
2008-10-22	28.260	29.120	23.900	25.140	24.455	9,664,948
2008-10-21	32.000	33.480	31.780	32.320	31.440	2,258,208
2008-10-20	30.840	32.410	30.000	32.190	31.313	1,171,098
2008-10-17	29.470	30.740	28.550	30.150	29.329	1,392,632
2008-10-16	28.600	30.130	27.500	29.970	29.154	2,039,346
2008-10-15	30.010	30.650	28.470	28.600	27.821	2,201,668
2008-10-14	32.440	32.440	30.660	30.910	30.068	2,356,176
2008-10-13	28.680	31.230	28.680	30.640	29.805	1,776,692
2008-10-10	27.420	28.910	25.840	27.980	27.218	2,525,796
2008-10-09	32.480	32.480	28.560	29.000	28.210	1,796,944
2008-10-08	30.010	31.550	29.660	30.400	29.572	2,901,633
2008-10-07	32.260	33.300	31.300	31.580	30.720	1,710,386
2008-10-06	35.100	35.200	29.700	32.090	31.216	5,067,423
2008-10-03	36.530	37.460	35.920	36.010	35.029	1,147,145
2008-10-02	39.000	39.000	35.640	36.530	35.535	3,638,914
2008-10-01	40.500	40.500	38.520	38.920	37.860	2,048,907
2008-09-30	40.010	40.660	39.130	40.530	39.426	1,758,805
2008-09-29	42.000	42.320	39.730	40.380	39.280	1,945,490
2008-09-26	40.000	42.650	40.000	42.400	41.245	1,617,764
2008-09-25	40.980	41.470	40.000	40.780	39.669	1,115,586
2008-09-24	40.940	41.650	40.120	40.970	39.854	2,254,301
2008-09-23	41.540	42.240	40.490	40.690	39.582	1,304,738
2008-09-22	84.000	84.220	80.760	83.020	40.379	3,412,754
2008-09-19	86.000	89.250	82.600	84.090	40.900	4,328,086
2008-09-18	77.150	81.340	73.930	80.200	39.008	5,082,638
2008-09-17	82.710	84.070	79.540	79.880	38.852	2,253,993
2008-09-16	79.010	83.560	78.000	83.410	40.569	2,036,057
2008-09-15	80.310	81.480	78.360	80.800	39.300	1,535,832
2008-09-12	83.320	83.320	80.500	81.490	39.635	1,638,221
2008-09-11	81.690	83.320	80.350	83.240	40.486	1,464,078
2008-09-10	81.600	82.780	81.120	82.580	40.165	1,534,187
2008-09-09	83.070	84.930	81.300	82.210	39.985	1,972,321

← NewerPage 76 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.