Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	86.500	87.344	85.870	87.010	87.010	1,487,615
2018-03-19	89.500	89.710	85.130	86.270	86.270	1,686,584
2018-03-16	89.200	90.560	87.360	90.030	90.030	1,977,841
2018-03-15	92.290	93.250	87.950	88.690	88.690	1,734,499
2018-03-14	95.400	96.330	92.004	92.260	92.260	2,648,689
2018-03-13	94.570	95.640	93.470	94.630	94.630	1,759,798
2018-03-12	94.550	95.160	93.700	94.450	94.450	1,428,000
2018-03-09	93.020	94.790	92.860	94.230	94.230	1,578,212
2018-03-08	91.810	92.740	90.847	92.420	92.420	1,253,409
2018-03-07	90.530	92.190	90.528	91.700	91.700	1,409,877
2018-03-06	91.210	92.700	89.860	91.090	91.090	1,657,290
2018-03-05	86.160	91.230	85.350	90.970	90.970	1,883,169
2018-03-02	82.300	86.890	82.050	86.610	86.610	1,274,237
2018-03-01	84.880	85.000	81.250	83.090	83.090	2,434,169
2018-02-28	86.550	87.110	85.140	85.160	85.160	1,345,031
2018-02-27	87.680	88.740	86.390	86.570	86.570	1,012,561
2018-02-26	88.500	91.284	87.120	87.530	87.530	1,004,386
2018-02-23	85.430	88.015	84.880	87.800	87.800	1,460,410
2018-02-22	85.140	87.540	85.020	85.190	85.190	1,315,685
2018-02-21	85.360	86.985	84.660	84.710	84.710	1,366,648
2018-02-20	85.600	87.561	84.580	85.510	85.510	1,357,429
2018-02-16	85.550	88.228	84.510	86.030	86.030	2,473,939
2018-02-15	87.900	88.590	83.750	85.590	85.590	2,488,976
2018-02-14	87.310	89.120	86.210	88.170	88.170	2,243,836
2018-02-13	87.250	88.835	85.891	88.030	88.030	1,661,870
2018-02-12	84.990	88.360	84.990	87.520	87.520	1,745,137
2018-02-09	84.450	85.385	80.850	84.500	84.500	2,399,153
2018-02-08	86.400	87.230	83.880	83.920	83.920	1,930,397
2018-02-07	87.250	88.050	86.090	86.340	86.340	1,254,563
2018-02-06	85.060	88.330	84.210	88.110	88.110	2,288,870
2018-02-05	86.090	87.900	85.310	85.340	85.340	2,369,472
2018-02-02	89.110	89.450	85.750	85.920	85.920	2,394,510
2018-02-01	90.520	91.268	89.270	89.670	89.670	1,348,960
2018-01-31	92.610	92.755	89.770	90.290	90.290	1,404,592
2018-01-30	92.930	93.370	91.660	92.500	92.500	1,373,366
2018-01-29	95.900	95.940	93.270	93.540	93.540	1,350,057
2018-01-26	94.730	95.685	94.060	95.510	95.510	1,302,796
2018-01-25	95.410	95.780	93.660	94.260	94.260	1,228,469
2018-01-24	94.750	96.440	94.330	95.340	95.340	1,524,069
2018-01-23	94.100	95.164	93.880	94.630	94.630	1,414,473
2018-01-22	93.380	95.330	92.650	94.080	94.080	2,645,193
2018-01-19	92.230	93.580	91.550	93.160	93.160	1,927,453
2018-01-18	90.100	93.510	89.980	91.920	91.920	2,104,979
2018-01-17	92.000	92.000	88.810	90.310	90.310	2,660,710
2018-01-16	94.070	95.220	91.230	91.650	91.650	2,323,799
2018-01-12	93.680	94.490	92.910	94.070	94.070	1,572,991
2018-01-11	96.450	96.610	92.520	93.060	93.060	3,251,159
2018-01-10	96.120	97.240	94.370	96.620	96.620	1,347,867
2018-01-09	101.39	101.90	96.160	96.290	96.290	2,639,866
2018-01-08	99.400	101.02	98.290	100.81	100.81	1,531,351
2018-01-05	99.020	100.65	98.500	99.850	99.850	1,422,601
2018-01-04	101.86	101.97	97.600	98.440	98.440	1,445,320
2018-01-03	101.75	102.63	100.71	100.98	100.98	1,458,486
2018-01-02	97.360	101.65	95.280	100.89	100.89	1,830,080
2017-12-29	95.540	96.150	94.700	94.710	94.710	1,236,858
2017-12-28	96.440	96.950	94.400	95.380	95.380	1,139,948
2017-12-27	95.620	96.950	95.350	96.510	96.510	832,497
2017-12-26	95.560	96.120	95.160	95.400	95.400	502,717
2017-12-22	96.060	96.215	94.720	95.810	95.810	941,850
2017-12-21	94.490	97.190	93.810	96.360	96.360	1,029,061

← NewerPage 37 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.