Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	82.290	83.190	81.090	82.810	82.810	1,070,929
2019-08-23	85.560	85.820	81.580	81.910	81.910	1,213,363
2019-08-22	86.320	86.320	84.630	85.560	85.560	858,429
2019-08-21	84.750	86.110	84.480	86.070	86.070	705,165
2019-08-20	84.230	84.960	83.920	84.100	84.100	797,154
2019-08-19	84.080	84.920	83.150	84.520	84.520	872,841
2019-08-16	81.420	83.345	80.800	83.120	83.120	1,105,064
2019-08-15	80.960	81.470	79.590	80.610	80.610	1,182,129
2019-08-14	82.140	83.290	80.910	81.060	81.060	1,460,025
2019-08-13	82.300	84.780	81.960	82.890	82.890	987,268
2019-08-12	81.660	83.840	80.560	82.480	82.480	1,062,436
2019-08-09	80.970	82.720	80.220	81.790	81.790	1,280,458
2019-08-08	80.660	81.310	78.010	81.260	81.260	1,566,656
2019-08-07	81.780	81.780	79.765	80.460	80.460	1,278,518
2019-08-06	81.200	82.770	79.900	82.630	82.630	1,308,052
2019-08-05	82.320	82.450	80.030	80.920	80.920	1,401,556
2019-08-02	84.730	85.900	82.710	83.470	83.470	1,267,223
2019-08-01	84.520	87.230	84.240	84.850	84.850	1,016,758
2019-07-31	85.500	86.530	83.860	84.920	84.920	1,263,000
2019-07-30	82.770	85.570	80.060	85.430	85.430	1,740,300
2019-07-29	80.090	80.460	78.150	80.260	80.260	1,058,450
2019-07-26	79.340	80.950	79.005	80.150	80.150	985,808
2019-07-25	78.690	79.300	77.300	78.800	78.800	732,937
2019-07-24	78.540	79.720	77.598	79.150	79.150	1,568,358
2019-07-23	81.670	81.830	78.420	78.510	78.510	1,816,924
2019-07-22	80.890	82.710	80.390	81.710	81.710	750,635
2019-07-19	81.810	82.260	80.230	80.540	80.540	935,609
2019-07-18	80.350	81.500	80.140	81.310	81.310	756,211
2019-07-17	79.910	80.880	79.400	80.230	80.230	904,037
2019-07-16	81.350	81.510	79.700	79.880	79.880	814,430
2019-07-15	79.990	81.570	79.530	81.390	81.390	1,115,563
2019-07-12	81.380	81.950	79.620	80.100	80.100	954,315
2019-07-11	83.810	83.975	80.170	81.230	81.230	1,074,479
2019-07-10	83.940	85.060	83.050	83.770	83.770	757,138
2019-07-09	82.480	84.150	82.350	83.820	83.820	985,279
2019-07-08	84.740	85.000	82.110	83.010	83.010	1,064,222
2019-07-05	85.610	87.060	85.000	85.280	85.280	681,947
2019-07-03	84.840	86.540	83.640	86.520	86.520	767,742
2019-07-02	86.000	86.000	83.950	85.010	85.010	947,536
2019-07-01	85.800	86.500	84.575	85.420	85.420	1,042,320
2019-06-28	84.590	85.280	83.370	84.960	84.960	1,616,376
2019-06-27	86.060	86.590	84.530	84.720	84.720	992,426
2019-06-26	87.540	88.280	85.220	85.630	85.630	1,226,218
2019-06-25	87.250	88.630	86.330	87.610	87.610	1,231,090
2019-06-24	88.700	89.300	86.670	86.920	86.920	1,272,512
2019-06-21	87.250	88.850	86.290	88.700	88.700	2,261,954
2019-06-20	85.600	87.125	85.600	86.570	86.570	1,426,812
2019-06-19	84.710	85.360	83.700	84.870	84.870	1,236,307
2019-06-18	82.820	84.870	82.000	84.280	84.280	1,954,686
2019-06-17	79.070	82.565	78.500	81.840	81.840	2,414,457
2019-06-14	76.300	77.790	75.460	77.710	77.710	1,250,414
2019-06-13	75.740	76.460	75.003	76.370	76.370	1,367,471
2019-06-12	76.840	76.980	74.940	75.800	75.800	1,359,506
2019-06-11	76.880	77.275	74.480	75.560	75.560	1,467,471
2019-06-10	80.780	81.540	76.570	76.800	76.800	1,460,859
2019-06-07	80.150	81.110	79.290	80.830	80.830	708,034
2019-06-06	81.060	81.810	79.690	79.860	79.860	810,520
2019-06-05	82.110	82.750	80.920	81.020	81.020	1,000,130
2019-06-04	80.680	81.680	79.795	81.560	81.560	1,634,494
2019-06-03	78.990	80.380	78.290	79.560	79.560	1,192,035

← NewerPage 31 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-09-01	2:1
1997-11-10	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.