Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	94.490	97.190	93.810	96.360	96.360	1,029,061
2017-12-20	95.390	95.950	93.521	94.030	94.030	1,414,696
2017-12-19	93.810	95.250	93.250	95.020	95.020	1,524,696
2017-12-18	96.920	96.930	93.320	93.560	93.560	1,557,725
2017-12-15	97.410	97.410	94.450	96.410	96.410	3,296,302
2017-12-14	98.820	99.500	95.860	95.970	95.970	1,304,013
2017-12-13	95.600	99.519	95.155	98.100	98.100	1,323,276
2017-12-12	96.950	96.980	94.850	95.400	95.400	1,548,638
2017-12-11	96.250	97.580	96.110	97.250	97.250	1,363,813
2017-12-08	95.260	97.910	95.260	96.580	96.580	1,339,633
2017-12-07	93.930	96.500	93.250	94.830	94.830	1,199,077
2017-12-06	94.070	94.600	92.910	93.790	93.790	1,273,092
2017-12-05	94.110	97.200	93.490	93.710	93.710	1,430,730
2017-12-04	98.690	99.710	93.650	93.680	93.680	1,722,647
2017-12-01	98.010	99.640	96.075	97.940	97.940	1,350,326
2017-11-30	96.430	100.30	96.200	98.990	98.990	1,775,761
2017-11-29	96.580	97.310	95.060	95.960	95.960	1,401,750
2017-11-28	98.080	98.236	94.780	95.830	95.830	1,884,239
2017-11-27	98.930	99.330	97.430	97.860	97.860	1,390,354
2017-11-24	98.710	99.470	98.305	98.780	98.780	482,825
2017-11-22	99.090	100.26	98.280	99.000	99.000	1,204,417
2017-11-21	99.360	99.970	96.600	98.950	98.950	2,893,993
2017-11-20	105.29	106.95	98.720	98.950	98.950	2,526,727
2017-11-17	106.06	107.10	105.42	105.47	105.47	1,034,905
2017-11-16	105.49	108.25	105.01	106.48	106.48	1,180,784
2017-11-15	105.13	105.98	104.00	105.24	105.24	978,921
2017-11-14	106.30	107.22	103.56	105.12	105.12	1,968,588
2017-11-13	104.30	107.83	103.20	107.21	107.21	2,021,980
2017-11-10	101.96	105.09	100.60	104.76	104.76	2,972,579
2017-11-09	104.36	105.31	101.75	102.99	102.99	1,523,633
2017-11-08	108.22	109.42	104.91	104.98	104.98	1,365,375
2017-11-07	106.03	109.85	106.03	108.14	108.14	1,890,941
2017-11-06	104.55	106.75	103.69	105.43	105.43	1,584,001
2017-11-03	106.08	108.04	104.17	105.08	105.08	1,849,747
2017-11-02	107.74	107.89	104.06	106.51	106.51	2,389,309
2017-11-01	113.42	114.79	106.36	107.96	107.96	2,871,734
2017-10-31	117.95	117.95	111.17	113.25	113.25	2,170,902
2017-10-30	116.53	117.35	113.44	114.24	114.24	2,181,605
2017-10-27	115.53	116.36	114.64	116.27	116.27	1,814,062
2017-10-26	113.49	116.05	112.81	115.56	115.56	1,731,209
2017-10-25	113.36	115.41	112.88	114.55	114.55	1,929,803
2017-10-24	113.11	115.21	112.86	114.04	114.04	1,767,735
2017-10-23	114.95	114.95	113.20	113.48	113.48	1,770,640
2017-10-20	113.74	114.39	112.71	114.19	114.19	1,571,603
2017-10-19	113.96	115.49	113.07	114.27	114.27	1,838,242
2017-10-18	116.06	116.94	114.78	115.14	115.14	1,687,853
2017-10-17	116.60	117.25	115.29	115.64	115.64	1,799,649
2017-10-16	114.89	116.67	114.31	116.60	116.60	1,821,407
2017-10-13	113.47	114.39	112.70	114.31	114.31	1,325,197
2017-10-12	111.30	112.96	110.85	112.73	112.73	1,590,822
2017-10-11	114.41	114.85	111.51	111.62	111.62	1,777,695
2017-10-10	114.15	115.69	113.70	114.77	114.77	1,349,913
2017-10-09	114.58	115.45	113.80	113.99	113.99	835,098
2017-10-06	114.01	116.31	113.04	114.70	114.70	1,453,502
2017-10-05	113.58	114.44	112.65	113.57	113.57	1,134,044
2017-10-04	112.42	114.26	111.55	113.83	113.83	1,338,724
2017-10-03	115.45	115.51	112.00	112.80	112.80	1,627,050
2017-10-02	116.83	118.32	113.56	115.19	115.19	1,979,418
2017-09-29	113.26	116.90	113.15	116.74	116.74	2,291,113
2017-09-28	109.86	115.35	109.54	113.14	113.14	2,951,631

← NewerPage 38 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.