Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	109.06	111.11	108.52	110.31	110.31	1,681,269
2017-09-26	110.16	111.09	108.08	109.15	109.15	1,920,320
2017-09-25	110.43	110.82	107.79	109.69	109.69	3,127,472
2017-09-22	114.36	115.48	110.65	110.85	110.85	2,174,810
2017-09-21	114.53	116.24	112.76	115.05	115.05	1,798,881
2017-09-20	117.63	118.61	114.63	114.87	114.87	2,249,159
2017-09-19	118.38	118.76	116.14	117.09	117.09	1,445,389
2017-09-18	118.84	120.97	117.63	118.40	118.40	1,835,889
2017-09-15	119.92	120.98	117.24	119.15	119.15	2,995,901
2017-09-14	124.25	124.71	119.54	119.76	119.76	1,957,141
2017-09-13	123.31	124.88	122.03	123.59	123.59	1,504,197
2017-09-12	125.07	125.83	120.00	123.15	123.15	2,217,929
2017-09-11	131.50	131.93	124.48	124.95	124.95	3,308,528
2017-09-08	132.24	132.24	126.00	129.46	129.46	3,152,543
2017-09-07	135.85	137.35	132.27	134.34	134.34	1,421,680
2017-09-06	136.56	137.40	133.94	135.86	135.86	903,274
2017-09-05	137.20	138.92	133.86	135.34	135.34	1,143,611
2017-09-01	137.40	139.66	135.45	138.03	138.03	1,321,776
2017-08-31	140.00	140.11	131.22	137.41	137.41	3,812,634
2017-08-30	125.87	138.32	125.59	138.27	138.27	2,758,913
2017-08-29	122.62	127.63	122.01	124.97	124.97	1,128,195
2017-08-28	121.65	123.77	120.00	123.54	123.54	1,052,579
2017-08-25	124.38	124.41	121.41	121.76	121.76	712,089
2017-08-24	124.15	124.41	122.47	123.82	123.82	703,808
2017-08-23	123.23	124.53	121.83	123.65	123.65	655,005
2017-08-22	121.10	124.00	120.45	123.86	123.86	800,959
2017-08-21	121.37	121.37	118.69	120.89	120.89	989,660
2017-08-18	121.60	122.47	121.00	121.19	121.19	958,477
2017-08-17	123.37	125.36	121.63	121.74	121.74	1,007,403
2017-08-16	127.38	127.43	122.81	124.34	124.34	1,284,419
2017-08-15	126.26	127.17	126.04	126.37	126.37	590,162
2017-08-14	125.00	126.87	124.54	126.28	126.28	682,527
2017-08-11	122.74	125.08	122.27	124.10	124.10	898,025
2017-08-10	129.04	129.27	122.01	122.12	122.12	1,382,635
2017-08-09	130.21	131.33	128.72	130.08	130.08	728,355
2017-08-08	131.62	132.75	130.08	130.70	130.70	650,092
2017-08-07	128.87	133.11	128.24	132.00	132.00	1,038,401
2017-08-04	125.88	128.83	123.85	128.70	128.70	872,485
2017-08-03	125.65	126.78	124.29	125.98	125.98	1,271,240
2017-08-02	128.50	128.55	124.10	125.71	125.71	1,480,320
2017-08-01	132.92	134.94	127.50	128.76	128.76	1,472,494
2017-07-31	135.31	136.41	132.92	133.29	133.29	1,215,853
2017-07-28	132.60	136.81	132.18	135.74	135.74	989,763
2017-07-27	138.73	139.59	131.82	132.72	132.72	1,512,324
2017-07-26	133.52	137.90	132.70	137.19	137.19	893,607
2017-07-25	134.13	136.97	132.88	133.56	133.56	1,826,726
2017-07-24	134.24	138.45	133.73	138.27	138.27	1,207,494
2017-07-21	133.02	135.43	133.02	134.22	134.22	755,991
2017-07-20	130.52	134.40	129.54	133.79	133.79	1,130,556
2017-07-19	131.71	133.23	129.85	130.45	130.45	1,173,639
2017-07-18	130.31	131.08	128.72	130.85	130.85	993,320
2017-07-17	133.34	134.45	130.04	130.62	130.62	1,376,829
2017-07-14	134.06	135.30	133.27	134.27	134.27	737,510
2017-07-13	133.32	134.46	131.03	133.42	133.42	725,810
2017-07-12	133.24	133.94	131.33	133.22	133.22	796,705
2017-07-11	128.60	132.86	128.60	131.92	131.92	1,073,263
2017-07-10	130.41	130.41	127.01	129.56	129.56	915,957
2017-07-07	127.58	131.43	127.35	130.84	130.84	1,030,329
2017-07-06	127.05	128.84	124.75	127.22	127.22	1,256,344
2017-07-05	126.00	128.80	125.43	128.34	128.34	1,189,352

← NewerPage 39 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.