Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	68.070	68.720	65.380	65.520	65.520	1,963,249
2018-12-03	65.250	68.930	65.250	68.320	68.320	2,691,255
2018-11-30	64.840	65.500	63.550	64.250	64.250	2,849,191
2018-11-29	65.220	66.250	64.710	64.790	64.790	1,469,115
2018-11-28	67.110	67.280	65.180	65.760	65.760	1,906,622
2018-11-27	66.800	68.140	65.740	67.190	67.190	1,284,360
2018-11-26	65.500	67.530	65.010	67.380	67.380	1,170,589
2018-11-23	63.620	66.300	63.300	64.670	64.670	688,345
2018-11-21	63.940	64.660	63.100	64.070	64.070	976,452
2018-11-20	63.510	64.780	62.643	63.590	63.590	1,264,581
2018-11-19	66.320	66.852	63.530	64.250	64.250	1,684,622
2018-11-16	64.860	66.910	64.330	66.510	66.510	1,172,303
2018-11-15	62.820	65.070	61.520	65.030	65.030	1,305,758
2018-11-14	64.170	64.775	62.850	64.150	64.150	2,388,701
2018-11-13	62.970	65.295	62.800	63.730	63.730	1,524,936
2018-11-12	66.100	66.190	62.510	62.860	62.860	2,228,570
2018-11-09	68.390	68.500	64.930	66.030	66.030	1,326,042
2018-11-08	68.990	69.720	67.960	68.670	68.670	1,138,377
2018-11-07	69.270	70.000	68.050	69.030	69.030	1,606,401
2018-11-06	69.100	69.850	68.050	68.530	68.530	1,154,383
2018-11-05	67.730	69.190	66.380	68.970	68.970	1,184,219
2018-11-02	68.950	69.810	65.890	67.410	67.410	1,577,693
2018-11-01	65.050	69.270	62.329	68.430	68.430	1,776,666
2018-10-31	61.660	65.770	61.255	64.820	64.820	2,474,421
2018-10-30	61.410	63.000	58.330	61.030	61.030	5,709,773
2018-10-29	65.080	66.700	61.810	63.320	63.320	1,609,867
2018-10-26	62.140	65.550	61.450	63.950	63.950	1,625,507
2018-10-25	61.470	64.560	60.680	64.290	64.290	1,884,106
2018-10-24	64.890	64.970	60.710	60.920	60.920	2,541,049
2018-10-23	64.340	65.870	62.705	65.040	65.040	1,176,208
2018-10-22	67.070	67.545	64.750	65.180	65.180	1,055,846
2018-10-19	64.490	67.020	63.750	66.060	66.060	1,635,916
2018-10-18	65.350	65.490	63.490	64.440	64.440	1,163,246
2018-10-17	64.910	65.500	64.100	65.040	65.040	2,128,283
2018-10-16	62.470	65.120	62.270	64.910	64.910	1,483,231
2018-10-15	62.170	63.000	61.510	62.030	62.030	1,151,774
2018-10-12	62.690	63.000	60.900	62.560	62.560	1,689,913
2018-10-11	64.080	64.970	61.070	61.750	61.750	2,194,931
2018-10-10	65.500	66.265	63.780	63.850	63.850	1,477,808
2018-10-09	64.180	65.970	63.720	65.500	65.500	887,586
2018-10-08	64.610	65.010	62.830	64.170	64.170	1,396,611
2018-10-05	66.270	66.985	63.790	65.080	65.080	1,302,445
2018-10-04	69.760	69.760	65.710	66.190	66.190	1,377,973
2018-10-03	70.000	70.580	69.550	69.940	69.940	873,988
2018-10-02	68.860	69.900	68.570	69.850	69.850	1,065,206
2018-10-01	69.470	69.900	68.300	68.820	68.820	900,406
2018-09-28	68.810	69.930	68.560	69.080	69.080	1,312,864
2018-09-27	67.550	69.430	67.000	69.040	69.040	971,826
2018-09-26	66.030	69.340	66.030	67.420	67.420	1,841,859
2018-09-25	66.710	66.830	65.650	65.860	65.860	1,067,192
2018-09-24	66.520	66.870	65.640	66.480	66.480	1,093,724
2018-09-21	68.370	68.861	66.415	66.590	66.590	1,992,823
2018-09-20	67.360	68.610	67.264	68.280	68.280	1,150,362
2018-09-19	67.790	68.960	67.200	67.250	67.250	918,721
2018-09-18	66.850	67.980	66.590	67.820	67.820	760,067
2018-09-17	68.090	68.399	66.467	67.020	67.020	1,141,440
2018-09-14	67.650	68.530	67.190	68.090	68.090	957,854
2018-09-13	67.030	67.670	66.080	67.480	67.480	1,205,020
2018-09-12	66.860	66.960	65.470	66.510	66.510	1,363,909
2018-09-11	68.100	69.138	66.350	66.820	66.820	2,374,983

← NewerPage 34 of 79 · 4,732 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.