Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-06 | 137.84 | 139.37 | 134.23 | 135.50 | 135.50 | 1,595,803 |
| 2017-04-05 | 141.55 | 144.32 | 137.51 | 138.43 | 138.43 | 1,748,807 |
| 2017-04-04 | 138.01 | 143.05 | 137.81 | 141.55 | 141.55 | 1,743,549 |
| 2017-04-03 | 135.00 | 141.86 | 134.13 | 138.52 | 138.52 | 3,455,142 |
| 2017-03-31 | 137.80 | 138.73 | 133.26 | 133.67 | 133.67 | 2,554,837 |
| 2017-03-30 | 140.10 | 140.94 | 137.70 | 137.77 | 137.77 | 1,109,765 |
| 2017-03-29 | 139.50 | 139.95 | 138.35 | 139.28 | 139.28 | 1,355,374 |
| 2017-03-28 | 139.46 | 141.34 | 138.38 | 139.48 | 139.48 | 1,852,551 |
| 2017-03-27 | 139.15 | 140.36 | 137.54 | 139.89 | 139.89 | 1,038,758 |
| 2017-03-24 | 138.97 | 140.57 | 138.01 | 139.64 | 139.64 | 1,547,560 |
| 2017-03-23 | 141.13 | 141.27 | 138.71 | 138.97 | 138.97 | 1,887,606 |
| 2017-03-22 | 141.75 | 143.58 | 140.01 | 141.28 | 141.28 | 3,860,641 |
| 2017-03-21 | 148.36 | 149.00 | 140.47 | 140.73 | 140.73 | 2,240,485 |
| 2017-03-20 | 147.61 | 148.93 | 146.51 | 148.52 | 148.52 | 1,745,180 |
| 2017-03-17 | 148.01 | 149.27 | 146.79 | 147.96 | 147.96 | 4,268,014 |
| 2017-03-16 | 151.69 | 151.91 | 146.98 | 148.44 | 148.44 | 3,684,309 |
| 2017-03-15 | 151.35 | 153.15 | 147.90 | 152.66 | 152.66 | 1,977,101 |
| 2017-03-14 | 149.99 | 151.98 | 148.83 | 150.96 | 150.96 | 1,697,435 |
| 2017-03-13 | 149.24 | 151.63 | 145.29 | 151.03 | 151.03 | 4,159,556 |
| 2017-03-10 | 138.81 | 150.42 | 138.54 | 149.24 | 149.24 | 5,114,827 |
| 2017-03-09 | 135.43 | 138.34 | 134.23 | 138.02 | 138.02 | 1,781,992 |
| 2017-03-08 | 133.39 | 137.88 | 133.06 | 136.00 | 136.00 | 2,363,256 |
| 2017-03-07 | 133.13 | 134.85 | 131.48 | 133.39 | 133.39 | 1,906,617 |
| 2017-03-06 | 136.95 | 136.98 | 133.14 | 134.38 | 134.38 | 1,920,661 |
| 2017-03-03 | 133.19 | 137.76 | 132.65 | 136.91 | 136.91 | 2,859,783 |
| 2017-03-02 | 134.70 | 135.79 | 132.12 | 132.80 | 132.80 | 1,963,844 |
| 2017-03-01 | 133.90 | 135.48 | 131.91 | 133.22 | 133.22 | 3,001,101 |
| 2017-02-28 | 133.59 | 134.05 | 131.24 | 133.10 | 133.10 | 3,868,720 |
| 2017-02-27 | 131.88 | 134.97 | 130.24 | 134.02 | 134.02 | 33,192,949 |
| 2017-02-24 | 128.27 | 131.89 | 127.56 | 131.21 | 131.21 | 9,231,041 |
| 2017-02-23 | 121.40 | 122.14 | 118.79 | 121.95 | 121.95 | 1,568,082 |
| 2017-02-22 | 121.70 | 122.90 | 121.25 | 121.36 | 121.36 | 854,934 |
| 2017-02-21 | 121.09 | 122.67 | 119.77 | 122.36 | 122.36 | 1,257,238 |
| 2017-02-17 | 120.18 | 120.85 | 119.16 | 120.49 | 120.49 | 941,388 |
| 2017-02-16 | 121.39 | 122.23 | 118.53 | 120.18 | 120.18 | 990,699 |
| 2017-02-15 | 122.39 | 122.61 | 119.01 | 120.94 | 120.94 | 1,608,126 |
| 2017-02-14 | 119.94 | 125.49 | 119.62 | 123.32 | 123.32 | 1,869,498 |
| 2017-02-13 | 122.27 | 122.27 | 120.26 | 121.15 | 121.15 | 1,170,984 |
| 2017-02-10 | 123.01 | 123.10 | 121.26 | 121.70 | 121.70 | 1,084,706 |
| 2017-02-09 | 121.92 | 124.19 | 121.68 | 122.96 | 122.96 | 894,038 |
| 2017-02-08 | 117.32 | 123.59 | 117.18 | 122.73 | 122.73 | 2,180,716 |
| 2017-02-07 | 120.09 | 120.43 | 117.25 | 118.18 | 118.18 | 1,671,295 |
| 2017-02-06 | 120.28 | 121.31 | 118.81 | 119.68 | 119.68 | 1,107,724 |
| 2017-02-03 | 121.76 | 122.46 | 119.62 | 120.34 | 120.34 | 868,895 |
| 2017-02-02 | 123.03 | 123.70 | 119.23 | 120.92 | 120.92 | 1,643,867 |
| 2017-02-01 | 121.12 | 124.65 | 119.86 | 124.27 | 124.27 | 1,420,757 |
| 2017-01-31 | 117.95 | 121.31 | 117.10 | 121.21 | 121.21 | 1,473,397 |
| 2017-01-30 | 121.83 | 122.24 | 117.82 | 118.23 | 118.23 | 1,346,146 |
| 2017-01-27 | 121.44 | 123.53 | 120.62 | 121.72 | 121.72 | 804,623 |
| 2017-01-26 | 120.51 | 124.87 | 119.02 | 120.64 | 120.64 | 2,437,462 |
| 2017-01-25 | 119.13 | 121.35 | 118.17 | 120.91 | 120.91 | 1,415,787 |
| 2017-01-24 | 117.55 | 118.57 | 115.56 | 118.30 | 118.30 | 1,323,335 |
| 2017-01-23 | 118.27 | 119.26 | 116.68 | 117.42 | 117.42 | 1,752,099 |
| 2017-01-20 | 118.32 | 122.68 | 117.08 | 117.22 | 117.22 | 1,907,572 |
| 2017-01-19 | 115.50 | 117.62 | 113.00 | 117.53 | 117.53 | 1,160,019 |
| 2017-01-18 | 114.51 | 115.24 | 113.12 | 115.09 | 115.09 | 1,125,354 |
| 2017-01-17 | 115.70 | 116.75 | 113.24 | 113.64 | 113.64 | 1,368,858 |
| 2017-01-13 | 117.97 | 119.80 | 116.72 | 117.75 | 117.75 | 1,102,974 |
| 2017-01-12 | 114.43 | 118.25 | 112.88 | 117.55 | 117.55 | 1,221,485 |
| 2017-01-11 | 118.80 | 119.93 | 113.77 | 115.29 | 115.29 | 2,085,731 |
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.