Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	76.820	77.890	75.840	76.550	76.550	690,039
2016-04-22	77.110	77.870	74.840	76.770	76.770	795,219
2016-04-21	78.060	79.033	76.020	77.560	77.560	1,656,765
2016-04-20	77.180	79.250	77.000	78.490	78.490	1,027,892
2016-04-19	77.510	78.360	75.840	76.770	76.770	1,078,599
2016-04-18	77.790	78.410	74.700	77.890	77.890	1,579,645
2016-04-15	79.370	79.410	76.080	77.780	77.780	1,124,525
2016-04-14	79.300	79.800	78.030	78.540	78.540	981,489
2016-04-13	77.640	79.490	76.570	79.220	79.220	1,046,122
2016-04-12	75.710	77.530	75.260	77.370	77.370	808,541
2016-04-11	77.000	77.670	75.001	75.810	75.810	969,792
2016-04-08	80.700	80.840	75.790	77.470	77.470	1,566,929
2016-04-07	81.500	84.420	78.640	79.400	79.400	1,503,298
2016-04-06	73.410	82.040	73.410	81.870	81.870	2,745,702
2016-04-05	73.070	75.240	72.240	73.350	73.350	1,446,825
2016-04-04	73.280	74.020	72.419	73.490	73.490	1,112,620
2016-04-01	73.200	74.090	71.070	73.300	73.300	1,528,024
2016-03-31	68.580	74.194	68.510	72.470	72.470	2,164,715
2016-03-30	70.640	71.990	67.940	68.350	68.350	1,297,433
2016-03-29	68.590	69.900	67.520	69.250	69.250	1,266,164
2016-03-28	70.400	70.910	68.370	68.450	68.450	1,082,324
2016-03-24	67.070	72.710	65.500	69.760	69.760	1,889,592
2016-03-23	70.810	71.330	67.220	67.430	67.430	1,473,517
2016-03-22	67.870	70.804	67.347	69.110	69.110	1,649,972
2016-03-21	64.980	69.250	64.770	68.610	68.610	1,797,880
2016-03-18	63.820	66.050	62.630	65.070	65.070	2,452,200
2016-03-17	64.030	64.790	60.300	63.050	63.050	2,631,430
2016-03-16	65.150	67.010	62.530	63.770	63.770	1,268,700
2016-03-15	68.370	68.490	65.250	65.640	65.640	2,661,997
2016-03-14	70.980	71.990	68.930	68.980	68.980	1,298,480
2016-03-11	69.530	70.920	68.404	70.890	70.890	1,507,133
2016-03-10	69.890	71.620	67.880	68.650	68.650	1,588,404
2016-03-09	71.280	71.955	67.830	68.850	68.850	1,578,158
2016-03-08	73.180	74.220	70.820	71.170	71.170	1,472,861
2016-03-07	71.640	74.660	69.880	73.290	73.290	1,060,323
2016-03-04	73.510	73.950	70.730	71.990	71.990	1,343,497
2016-03-03	74.000	74.000	71.270	72.560	72.560	1,659,167
2016-03-02	74.790	76.500	73.025	73.600	73.600	2,147,889
2016-03-01	74.010	75.060	71.930	75.050	75.050	2,701,688
2016-02-29	74.760	75.375	72.810	73.500	73.500	1,319,278
2016-02-26	75.000	76.390	73.560	74.340	74.340	1,334,912
2016-02-25	74.000	76.780	73.310	74.280	74.280	1,562,391
2016-02-24	71.290	74.430	69.500	74.320	74.320	1,438,087
2016-02-23	73.470	74.830	71.070	72.010	72.010	1,609,017
2016-02-22	73.570	75.200	72.395	73.900	73.900	1,264,687
2016-02-19	70.840	73.590	68.560	72.700	72.700	1,759,130
2016-02-18	74.860	75.358	70.960	71.020	71.020	1,848,774
2016-02-17	72.670	77.290	71.620	74.450	74.450	2,618,624
2016-02-16	70.300	71.940	68.779	71.670	71.670	3,370,353
2016-02-12	65.540	68.500	63.507	68.360	68.360	4,687,220
2016-02-11	58.600	66.280	55.000	65.510	65.510	15,389,690
2016-02-10	73.570	76.335	71.710	72.310	72.310	3,464,160
2016-02-09	68.970	74.540	68.310	72.260	72.260	3,028,336
2016-02-08	69.500	71.700	65.610	70.910	70.910	3,376,360
2016-02-05	70.680	71.560	68.000	71.000	71.000	4,473,463
2016-02-04	68.920	73.000	66.555	72.030	72.030	2,965,697
2016-02-03	69.540	70.410	65.510	69.170	69.170	2,807,679
2016-02-02	71.850	71.850	67.110	68.940	68.940	4,286,941
2016-02-01	70.000	73.550	68.800	72.580	72.580	3,311,849
2016-01-29	68.240	70.880	67.810	70.560	70.560	2,822,852

← NewerPage 45 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.