Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	70.870	74.335	70.770	73.640	73.640	2,876,928
2018-06-13	70.910	71.950	70.130	70.540	70.540	1,244,864
2018-06-12	69.240	71.410	69.240	70.580	70.580	1,104,161
2018-06-11	71.270	71.850	69.340	69.360	69.360	1,488,504
2018-06-08	69.100	71.410	68.835	70.010	70.010	1,592,931
2018-06-07	69.040	70.200	68.270	69.020	69.020	1,918,556
2018-06-06	68.600	69.050	67.910	68.550	68.550	1,209,529
2018-06-05	68.070	68.600	67.250	68.410	68.410	1,297,178
2018-06-04	67.890	68.450	66.950	68.040	68.040	1,278,648
2018-06-01	68.530	69.610	66.500	67.910	67.910	2,120,982
2018-05-31	68.210	68.830	67.360	68.270	68.270	1,407,930
2018-05-30	67.380	68.180	66.770	67.870	67.870	1,586,657
2018-05-29	67.850	68.120	66.350	67.060	67.060	1,310,451
2018-05-25	66.950	69.180	66.825	68.430	68.430	1,372,968
2018-05-24	66.710	66.860	65.550	66.670	66.670	1,202,107
2018-05-23	66.060	66.980	66.000	66.570	66.570	848,604
2018-05-22	67.140	67.520	66.380	66.560	66.560	1,068,586
2018-05-21	68.200	68.240	66.560	66.790	66.790	1,247,935
2018-05-18	66.770	68.126	66.500	67.830	67.830	1,768,573
2018-05-17	65.260	67.520	65.100	66.640	66.640	1,747,731
2018-05-16	67.120	67.600	65.730	67.020	67.020	2,118,195
2018-05-15	66.720	67.839	66.250	67.230	67.230	1,883,899
2018-05-14	66.430	67.850	65.810	67.220	67.220	2,314,794
2018-05-11	65.390	66.910	64.610	66.450	66.450	2,474,197
2018-05-10	64.550	65.760	64.530	65.270	65.270	3,171,792
2018-05-09	62.780	64.480	62.655	64.350	64.350	2,320,859
2018-05-08	62.540	63.500	62.273	62.870	62.870	1,698,862
2018-05-07	62.380	63.850	61.940	62.870	62.870	2,739,816
2018-05-04	62.300	63.870	61.750	62.130	62.130	2,721,137
2018-05-03	60.890	62.430	60.225	62.390	62.390	2,674,881
2018-05-02	60.940	62.210	60.900	61.050	61.050	3,522,949
2018-05-01	62.000	62.930	60.625	60.850	60.850	2,842,132
2018-04-30	62.990	63.140	61.500	61.940	61.940	2,863,900
2018-04-27	62.830	63.620	62.450	62.960	62.960	2,889,862
2018-04-26	63.470	63.470	61.610	62.610	62.610	3,066,245
2018-04-25	62.610	63.930	62.350	62.990	62.990	3,689,835
2018-04-24	65.660	66.255	62.070	62.350	62.350	7,408,487
2018-04-23	68.830	69.910	67.700	68.140	68.140	2,620,370
2018-04-20	69.290	69.410	67.750	68.430	68.430	3,355,104
2018-04-19	67.720	70.380	67.010	69.050	69.050	3,672,468
2018-04-18	70.470	71.180	69.930	70.070	70.070	1,714,256
2018-04-17	70.680	71.080	70.060	70.520	70.520	1,718,266
2018-04-16	70.490	71.245	68.760	70.370	70.370	2,217,033
2018-04-13	70.320	70.620	68.890	70.120	70.120	2,260,239
2018-04-12	67.410	70.580	67.050	69.830	69.830	4,386,117
2018-04-11	67.510	69.110	65.750	66.290	66.290	2,204,525
2018-04-10	66.210	68.660	65.400	68.120	68.120	2,940,803
2018-04-09	64.570	67.230	61.300	65.360	65.360	7,900,003
2018-04-06	65.990	69.490	63.430	64.020	64.020	26,083,760
2018-04-05	84.800	84.800	82.540	83.070	83.070	1,216,533
2018-04-04	80.840	84.400	80.314	83.980	83.980	1,184,198
2018-04-03	81.000	82.460	79.270	81.890	81.890	1,073,263
2018-04-02	82.810	83.380	79.390	80.560	80.560	1,736,715
2018-03-29	85.060	85.680	83.310	83.330	83.330	1,592,479
2018-03-28	86.050	87.890	84.330	84.960	84.960	1,685,383
2018-03-27	86.930	88.660	84.570	85.030	85.030	1,646,825
2018-03-26	84.500	86.470	82.780	86.370	86.370	1,137,661
2018-03-23	85.000	85.690	82.765	83.060	83.060	1,246,354
2018-03-22	87.640	88.500	85.180	85.250	85.250	2,010,966
2018-03-21	87.450	89.750	87.060	88.790	88.790	1,232,501

← NewerPage 36 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.