Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	119.09	121.18	117.80	119.30	119.30	2,013,194
2017-01-09	113.55	119.89	112.83	118.53	118.53	3,005,502
2017-01-06	105.42	109.30	104.92	108.31	108.31	1,817,458
2017-01-05	102.82	104.99	102.24	104.81	104.81	940,815
2017-01-04	103.10	104.63	102.28	102.84	102.84	1,442,527
2017-01-03	101.14	103.20	100.41	102.32	102.32	1,434,778
2016-12-30	101.93	102.35	99.250	100.27	100.27	953,785
2016-12-29	100.88	102.17	100.72	101.96	101.96	726,327
2016-12-28	102.35	103.22	100.91	101.10	101.10	731,335
2016-12-27	103.10	105.28	102.22	102.53	102.53	883,786
2016-12-23	100.84	103.16	99.950	102.94	102.94	981,993
2016-12-22	100.64	101.52	98.730	101.47	101.47	779,806
2016-12-21	101.84	102.39	99.300	99.760	99.760	1,019,487
2016-12-20	101.31	102.62	101.01	102.21	102.21	1,078,102
2016-12-19	102.88	103.85	100.28	100.79	100.79	1,520,759
2016-12-16	104.85	107.20	102.43	103.00	103.00	2,842,177
2016-12-15	103.14	105.39	101.31	104.58	104.58	1,127,981
2016-12-14	101.50	103.35	101.01	102.42	102.42	1,030,419
2016-12-13	101.23	102.69	100.55	101.54	101.54	1,408,337
2016-12-12	100.12	101.15	99.500	100.86	100.86	1,042,244
2016-12-09	103.85	105.48	100.02	100.63	100.63	1,078,620
2016-12-08	101.43	103.17	98.560	102.88	102.88	1,147,039
2016-12-07	104.76	106.53	99.721	101.96	101.96	1,946,962
2016-12-06	104.37	107.47	104.15	107.21	107.21	1,288,769
2016-12-05	102.66	105.89	102.16	104.76	104.76	1,785,346
2016-12-02	100.22	104.23	98.490	102.02	102.02	1,105,765
2016-12-01	102.53	103.31	99.560	99.930	99.930	1,001,248
2016-11-30	105.33	106.43	101.90	102.29	102.29	1,040,821
2016-11-29	105.44	106.50	103.41	105.07	105.07	803,127
2016-11-28	107.13	107.70	104.80	105.17	105.17	950,790
2016-11-25	107.51	108.61	105.95	107.73	107.73	783,715
2016-11-23	104.88	107.33	103.90	106.80	106.80	936,467
2016-11-22	107.91	108.34	104.48	106.80	106.80	1,235,058
2016-11-21	103.66	109.03	103.00	108.10	108.10	1,471,893
2016-11-18	105.30	105.92	103.37	103.63	103.63	1,103,094
2016-11-17	106.90	108.20	102.15	105.55	105.55	2,869,001
2016-11-16	102.71	103.99	100.61	100.74	100.74	742,154
2016-11-15	104.27	105.02	101.58	103.16	103.16	1,052,306
2016-11-14	104.88	107.09	101.64	104.89	104.89	1,873,485
2016-11-11	103.88	105.73	102.29	104.51	104.51	2,028,343
2016-11-10	105.00	107.99	101.65	104.71	104.71	2,621,254
2016-11-09	95.680	109.95	95.030	104.13	104.13	4,717,805
2016-11-08	92.160	93.980	90.380	92.160	92.160	1,280,368
2016-11-07	89.460	92.830	88.735	92.150	92.150	2,391,699
2016-11-04	84.300	89.180	83.011	87.570	87.570	1,384,781
2016-11-03	87.530	87.892	83.090	83.280	83.280	1,216,131
2016-11-02	90.000	90.090	87.090	87.185	87.185	1,583,252
2016-11-01	90.000	91.330	86.970	90.030	90.030	2,593,537
2016-10-31	87.520	87.800	85.925	86.970	86.970	958,129
2016-10-28	86.050	88.340	84.420	87.130	87.130	993,879
2016-10-27	88.100	90.905	86.680	87.010	87.010	1,062,866
2016-10-26	87.500	89.250	86.700	87.250	87.250	800,338
2016-10-25	87.860	88.350	86.600	87.200	87.200	764,539
2016-10-24	87.990	88.520	87.010	88.180	88.180	994,859
2016-10-21	88.090	88.640	86.150	87.720	87.720	792,924
2016-10-20	88.070	90.110	87.100	88.490	88.490	893,129
2016-10-19	88.550	88.550	87.160	87.960	87.960	815,099
2016-10-18	87.630	89.790	87.450	88.780	88.780	1,067,365
2016-10-17	86.770	87.890	84.020	86.700	86.700	1,230,385
2016-10-14	89.830	90.780	86.990	87.100	87.100	1,304,838

← NewerPage 42 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.