Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	88.990	90.250	88.425	89.530	89.530	1,533,847
2016-10-12	92.460	93.340	89.770	89.970	89.970	1,405,462
2016-10-11	95.410	96.345	89.800	92.110	92.110	1,938,127
2016-10-10	98.690	99.480	95.940	95.950	95.950	1,530,288
2016-10-07	96.000	98.080	95.000	97.830	97.830	2,863,170
2016-10-06	94.800	95.100	92.160	94.780	94.780	1,861,910
2016-10-05	94.450	96.380	94.260	95.690	95.690	1,084,690
2016-10-04	95.800	96.180	93.330	94.170	94.170	1,150,954
2016-10-03	93.720	95.690	93.332	95.540	95.540	1,341,044
2016-09-30	92.710	94.660	90.570	94.290	94.290	1,707,564
2016-09-29	94.140	95.140	91.080	92.290	92.290	2,664,085
2016-09-28	94.980	95.390	91.390	93.200	93.200	2,652,619
2016-09-27	88.560	89.240	86.910	89.070	89.070	1,219,571
2016-09-26	88.630	89.040	86.960	88.760	88.760	1,084,745
2016-09-23	88.390	91.260	88.390	88.980	88.980	1,339,735
2016-09-22	87.810	89.480	86.440	89.270	89.270	1,440,995
2016-09-21	85.290	87.260	83.930	86.710	86.710	1,522,862
2016-09-20	83.510	85.500	83.350	85.060	85.060	1,102,208
2016-09-19	82.350	84.430	81.490	83.510	83.510	1,223,684
2016-09-16	80.350	82.570	79.750	82.150	82.150	1,461,869
2016-09-15	80.030	80.837	78.040	80.360	80.360	1,098,050
2016-09-14	79.220	81.750	79.220	80.050	80.050	1,090,166
2016-09-13	80.170	80.170	77.580	79.210	79.210	1,069,829
2016-09-12	78.770	81.380	78.210	81.160	81.160	1,467,972
2016-09-09	80.700	82.050	79.040	79.130	79.130	1,098,399
2016-09-08	82.200	82.570	81.190	81.560	81.560	807,735
2016-09-07	83.590	85.120	81.990	82.450	82.450	2,257,387
2016-09-06	82.340	83.950	81.750	83.750	83.750	1,578,951
2016-09-02	81.140	82.650	80.500	82.020	82.020	1,131,127
2016-09-01	81.610	81.730	79.890	80.810	80.810	670,199
2016-08-31	81.110	82.160	80.150	81.100	81.100	1,218,743
2016-08-30	81.080	81.780	80.485	80.980	80.980	764,488
2016-08-29	81.100	81.880	80.090	81.330	81.330	591,455
2016-08-26	80.060	82.190	79.360	81.040	81.040	891,449
2016-08-25	82.450	85.070	78.700	80.100	80.100	1,639,390
2016-08-24	81.550	87.980	81.550	82.440	82.440	3,333,132
2016-08-23	82.730	83.250	80.480	81.900	81.900	1,256,692
2016-08-22	79.800	84.390	79.110	81.980	81.980	2,808,185
2016-08-19	75.690	77.650	75.520	76.110	76.110	1,146,796
2016-08-18	76.500	77.200	75.870	76.160	76.160	1,246,928
2016-08-17	78.220	78.560	76.400	76.480	76.480	1,283,444
2016-08-16	80.580	80.590	77.700	77.855	77.855	1,387,675
2016-08-15	81.050	81.560	80.500	80.550	80.550	988,489
2016-08-12	81.080	81.480	80.500	81.050	81.050	856,381
2016-08-11	83.500	83.731	80.490	81.210	81.210	1,712,304
2016-08-10	86.960	87.185	83.050	83.490	83.490	1,216,176
2016-08-09	90.010	90.140	84.520	86.480	86.480	1,661,509
2016-08-08	90.680	91.599	87.900	88.040	88.040	1,024,007
2016-08-05	90.830	92.740	90.320	90.840	90.840	701,836
2016-08-04	91.470	92.045	89.750	90.120	90.120	826,561
2016-08-03	89.090	90.990	88.660	90.810	90.810	797,156
2016-08-02	89.740	89.810	86.020	88.950	88.950	1,377,157
2016-08-01	90.620	92.820	89.450	90.000	90.000	1,488,928
2016-07-29	88.520	90.350	86.670	90.210	90.210	859,753
2016-07-28	88.690	88.940	86.890	88.120	88.120	574,745
2016-07-27	87.670	89.150	87.240	88.720	88.720	699,192
2016-07-26	86.010	87.530	85.580	86.960	86.960	655,680
2016-07-25	86.600	86.890	84.990	86.430	86.430	762,397
2016-07-22	88.470	88.990	86.370	86.410	86.410	642,725
2016-07-21	87.180	89.270	86.290	87.790	87.790	1,398,404

← NewerPage 43 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.