Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	69.570	69.570	67.780	68.400	68.400	1,294,377
2018-09-07	71.630	71.700	68.860	69.170	69.170	1,708,166
2018-09-06	74.300	74.610	71.440	72.210	72.210	1,233,490
2018-09-05	73.560	74.810	73.560	74.230	74.230	887,677
2018-09-04	73.440	73.900	72.365	73.840	73.840	1,014,854
2018-08-31	73.740	74.690	73.470	73.910	73.910	905,057
2018-08-30	73.960	74.650	71.780	73.650	73.650	672,022
2018-08-29	73.870	74.380	73.350	74.080	74.080	1,438,102
2018-08-28	72.260	74.450	72.250	73.850	73.850	1,478,426
2018-08-27	70.500	73.355	70.398	72.360	72.360	1,831,223
2018-08-24	69.400	70.810	69.280	70.080	70.080	1,936,222
2018-08-23	69.300	69.620	68.300	69.180	69.180	1,871,509
2018-08-22	69.340	70.010	68.930	69.480	69.480	810,842
2018-08-21	68.960	70.430	68.810	69.620	69.620	1,738,613
2018-08-20	69.280	69.330	68.310	69.050	69.050	1,433,345
2018-08-17	67.550	69.400	67.015	68.800	68.800	1,233,767
2018-08-16	67.020	68.205	66.440	67.850	67.850	1,152,831
2018-08-15	67.520	68.340	66.440	66.870	66.870	1,896,306
2018-08-14	65.010	66.580	65.000	66.450	66.450	1,413,314
2018-08-13	64.300	65.490	63.250	64.870	64.870	1,336,494
2018-08-10	63.880	65.460	63.880	64.440	64.440	1,022,665
2018-08-09	63.470	64.700	62.620	64.380	64.380	1,608,264
2018-08-08	63.170	64.800	62.650	63.610	63.610	2,667,038
2018-08-07	61.940	63.110	61.940	63.010	63.010	2,091,771
2018-08-06	63.040	63.280	61.450	61.750	61.750	2,208,846
2018-08-03	64.590	64.600	62.500	63.040	63.040	2,115,353
2018-08-02	65.310	65.310	64.160	64.450	64.450	2,430,270
2018-08-01	65.380	66.540	64.930	65.590	65.590	2,055,269
2018-07-31	69.340	70.445	65.250	66.540	66.540	2,572,136
2018-07-30	68.520	69.750	67.610	68.580	68.580	1,640,570
2018-07-27	69.840	69.840	68.220	68.640	68.640	1,268,441
2018-07-26	70.270	70.500	69.150	69.910	69.910	1,109,096
2018-07-25	69.010	70.430	69.010	70.100	70.100	1,148,721
2018-07-24	69.210	71.105	68.580	68.990	68.990	1,359,599
2018-07-23	69.270	69.270	68.230	68.960	68.960	1,090,830
2018-07-20	70.110	70.110	69.020	69.200	69.200	1,040,679
2018-07-19	70.380	70.672	69.180	70.110	70.110	1,321,154
2018-07-18	70.330	70.670	69.560	70.370	70.370	1,316,937
2018-07-17	70.030	71.170	69.700	70.230	70.230	2,257,762
2018-07-16	69.930	70.950	69.730	70.110	70.110	1,139,453
2018-07-13	69.380	70.990	68.540	70.190	70.190	1,176,303
2018-07-12	70.530	71.555	70.100	71.140	71.140	1,503,858
2018-07-11	69.850	70.540	69.150	70.280	70.280	1,419,078
2018-07-10	71.940	71.940	70.090	70.180	70.180	1,378,259
2018-07-09	71.340	72.370	70.185	71.620	71.620	2,813,095
2018-07-06	69.800	71.380	69.760	70.830	70.830	1,501,544
2018-07-05	68.800	69.640	68.020	69.290	69.290	720,703
2018-07-03	68.610	69.095	67.820	68.280	68.280	858,469
2018-07-02	66.820	69.050	66.280	68.620	68.620	1,554,498
2018-06-29	65.680	68.280	65.540	67.000	67.000	1,623,771
2018-06-28	65.190	66.270	63.510	65.760	65.760	2,389,698
2018-06-27	66.530	67.060	65.420	65.460	65.460	1,663,853
2018-06-26	71.120	71.470	66.100	66.730	66.730	4,109,663
2018-06-25	73.150	73.560	71.160	71.730	71.730	1,821,353
2018-06-22	73.000	74.400	72.330	74.030	74.030	1,980,173
2018-06-21	74.180	75.150	72.320	72.490	72.490	2,367,464
2018-06-20	73.380	74.300	72.780	73.430	73.430	1,914,718
2018-06-19	71.610	73.350	71.280	72.980	72.980	2,923,613
2018-06-18	73.030	73.540	71.130	72.020	72.020	3,060,843
2018-06-15	74.040	74.640	71.850	73.960	73.960	3,454,515

← NewerPage 35 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.