Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-03 | 126.20 | 128.00 | 124.96 | 125.87 | 125.87 | 596,979 |
| 2017-06-30 | 129.74 | 129.83 | 125.87 | 125.91 | 125.91 | 1,369,899 |
| 2017-06-29 | 133.58 | 133.58 | 127.49 | 128.78 | 128.78 | 1,388,223 |
| 2017-06-28 | 130.41 | 135.28 | 129.61 | 134.33 | 134.33 | 1,261,685 |
| 2017-06-27 | 134.49 | 135.23 | 130.11 | 130.31 | 130.31 | 1,193,071 |
| 2017-06-26 | 136.97 | 137.30 | 133.43 | 134.67 | 134.67 | 1,389,408 |
| 2017-06-23 | 135.34 | 136.86 | 133.83 | 136.28 | 136.28 | 1,790,344 |
| 2017-06-22 | 134.86 | 137.29 | 134.20 | 135.63 | 135.63 | 1,731,406 |
| 2017-06-21 | 124.49 | 134.45 | 124.30 | 133.99 | 133.99 | 2,893,166 |
| 2017-06-20 | 122.98 | 126.79 | 122.19 | 124.58 | 124.58 | 2,028,594 |
| 2017-06-19 | 118.38 | 122.64 | 118.38 | 122.28 | 122.28 | 1,431,567 |
| 2017-06-16 | 120.00 | 120.74 | 117.05 | 118.05 | 118.05 | 3,658,783 |
| 2017-06-15 | 119.00 | 120.45 | 115.79 | 120.37 | 120.37 | 1,824,172 |
| 2017-06-14 | 118.59 | 121.50 | 118.01 | 120.09 | 120.09 | 1,533,730 |
| 2017-06-13 | 115.82 | 119.09 | 115.66 | 118.52 | 118.52 | 1,199,489 |
| 2017-06-12 | 117.80 | 120.22 | 115.20 | 116.44 | 116.44 | 1,802,549 |
| 2017-06-09 | 119.10 | 122.21 | 118.24 | 119.04 | 119.04 | 1,410,211 |
| 2017-06-08 | 119.88 | 120.24 | 116.25 | 119.75 | 119.75 | 2,026,856 |
| 2017-06-07 | 121.53 | 123.36 | 118.34 | 119.15 | 119.15 | 2,210,609 |
| 2017-06-06 | 124.15 | 124.28 | 121.46 | 122.27 | 122.27 | 2,060,963 |
| 2017-06-05 | 132.50 | 132.78 | 121.23 | 124.03 | 124.03 | 3,822,189 |
| 2017-06-02 | 131.56 | 132.07 | 128.87 | 131.50 | 131.50 | 1,422,462 |
| 2017-06-01 | 130.00 | 130.96 | 127.85 | 129.28 | 129.28 | 1,911,871 |
| 2017-05-31 | 131.80 | 133.82 | 128.82 | 129.33 | 129.33 | 2,405,924 |
| 2017-05-30 | 133.80 | 134.13 | 129.65 | 130.49 | 130.49 | 1,723,586 |
| 2017-05-26 | 138.46 | 139.49 | 132.65 | 134.38 | 134.38 | 2,366,454 |
| 2017-05-25 | 138.99 | 139.98 | 138.21 | 138.41 | 138.41 | 1,770,491 |
| 2017-05-24 | 136.40 | 138.75 | 135.01 | 138.10 | 138.10 | 1,301,543 |
| 2017-05-23 | 134.17 | 136.30 | 133.51 | 136.16 | 136.16 | 1,199,337 |
| 2017-05-22 | 131.20 | 134.89 | 130.22 | 134.43 | 134.43 | 2,031,461 |
| 2017-05-19 | 129.03 | 133.80 | 129.00 | 131.43 | 131.43 | 3,856,544 |
| 2017-05-18 | 128.16 | 131.75 | 125.39 | 128.80 | 128.80 | 5,666,349 |
| 2017-05-17 | 116.98 | 121.68 | 116.08 | 120.49 | 120.49 | 3,733,581 |
| 2017-05-16 | 117.49 | 120.87 | 117.10 | 117.76 | 117.76 | 2,682,494 |
| 2017-05-15 | 115.00 | 117.49 | 114.03 | 117.35 | 117.35 | 1,710,251 |
| 2017-05-12 | 115.99 | 117.86 | 114.33 | 115.19 | 115.19 | 2,732,730 |
| 2017-05-11 | 117.87 | 118.41 | 116.21 | 116.43 | 116.43 | 1,358,566 |
| 2017-05-10 | 119.67 | 119.92 | 118.08 | 118.22 | 118.22 | 1,227,482 |
| 2017-05-09 | 117.47 | 119.92 | 117.04 | 119.73 | 119.73 | 1,204,271 |
| 2017-05-08 | 121.72 | 121.80 | 116.44 | 117.79 | 117.79 | 2,583,498 |
| 2017-05-05 | 124.14 | 124.80 | 120.50 | 122.41 | 122.41 | 2,010,670 |
| 2017-05-04 | 126.23 | 127.80 | 123.34 | 125.00 | 125.00 | 1,404,997 |
| 2017-05-03 | 123.43 | 124.54 | 122.81 | 123.21 | 123.21 | 1,474,386 |
| 2017-05-02 | 123.98 | 124.44 | 121.52 | 123.71 | 123.71 | 1,343,375 |
| 2017-05-01 | 124.78 | 125.59 | 123.21 | 124.00 | 124.00 | 1,150,456 |
| 2017-04-28 | 124.26 | 124.80 | 123.02 | 124.28 | 124.28 | 977,629 |
| 2017-04-27 | 123.00 | 125.36 | 122.55 | 124.17 | 124.17 | 1,038,137 |
| 2017-04-26 | 124.68 | 125.47 | 122.32 | 123.08 | 123.08 | 1,151,735 |
| 2017-04-25 | 124.66 | 124.91 | 124.02 | 124.39 | 124.39 | 1,175,944 |
| 2017-04-24 | 124.06 | 124.74 | 123.50 | 123.91 | 123.91 | 1,155,259 |
| 2017-04-21 | 123.50 | 125.35 | 122.51 | 123.01 | 123.01 | 1,818,883 |
| 2017-04-20 | 125.28 | 125.49 | 123.05 | 123.11 | 123.11 | 2,035,165 |
| 2017-04-19 | 125.90 | 126.17 | 124.05 | 124.54 | 124.54 | 1,937,177 |
| 2017-04-18 | 125.11 | 128.41 | 124.15 | 125.90 | 125.90 | 2,593,568 |
| 2017-04-17 | 124.97 | 127.43 | 124.05 | 126.07 | 126.07 | 6,916,663 |
| 2017-04-13 | 139.66 | 142.45 | 138.01 | 140.84 | 140.84 | 2,186,422 |
| 2017-04-12 | 136.48 | 141.40 | 134.96 | 138.27 | 138.27 | 1,584,565 |
| 2017-04-11 | 137.11 | 137.69 | 134.16 | 136.07 | 136.07 | 1,295,951 |
| 2017-04-10 | 140.18 | 141.24 | 136.02 | 136.88 | 136.88 | 1,651,533 |
| 2017-04-07 | 139.48 | 140.63 | 136.55 | 140.11 | 140.11 | 2,206,662 |
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.