Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	70.010	70.570	64.510	67.810	67.810	6,979,537
2016-01-27	76.540	79.570	73.840	74.990	74.990	2,053,963
2016-01-26	78.060	78.670	74.240	76.040	76.040	2,102,166
2016-01-25	78.480	84.200	78.120	78.310	78.310	2,338,749
2016-01-22	75.500	80.320	75.280	79.400	79.400	1,889,437
2016-01-21	73.870	76.715	71.000	73.780	73.780	2,186,073
2016-01-20	71.630	75.990	69.730	74.250	74.250	3,760,543
2016-01-19	79.190	79.260	70.170	73.310	73.310	2,674,049
2016-01-15	74.480	79.052	73.220	76.950	76.950	4,179,225
2016-01-14	79.760	82.590	74.730	80.980	80.980	2,460,680
2016-01-13	88.520	89.650	78.230	78.420	78.420	4,098,746
2016-01-12	93.620	96.750	84.570	88.090	88.090	3,783,859
2016-01-11	95.900	96.220	90.700	92.190	92.190	2,071,059
2016-01-08	97.080	97.990	93.060	94.780	94.780	1,678,043
2016-01-07	100.10	100.79	95.620	95.760	95.760	1,798,173
2016-01-06	101.44	103.62	100.27	102.26	102.26	2,013,424
2016-01-05	102.14	105.98	101.90	103.80	103.80	1,174,074
2016-01-04	106.50	106.81	101.73	103.32	103.32	1,533,829
2015-12-31	108.24	109.92	108.24	108.45	108.45	872,220
2015-12-30	110.27	111.19	108.67	109.11	109.11	671,221
2015-12-29	109.98	111.20	108.93	110.72	110.72	769,159
2015-12-28	108.98	109.93	108.29	109.68	109.68	708,078
2015-12-24	110.26	111.07	108.40	108.92	108.92	406,648
2015-12-23	109.21	111.70	108.17	110.52	110.52	1,089,992
2015-12-22	113.78	113.78	108.51	108.99	108.99	1,015,570
2015-12-21	114.22	114.99	111.74	112.90	112.90	812,970
2015-12-18	114.88	115.99	111.19	113.23	113.23	2,832,997
2015-12-17	114.25	118.49	114.19	114.81	114.81	1,221,239
2015-12-16	115.72	118.00	113.38	117.79	117.79	1,003,106
2015-12-15	110.51	115.40	110.24	114.73	114.73	1,466,855
2015-12-14	107.25	111.60	106.00	109.41	109.41	1,463,717
2015-12-11	108.77	111.10	106.10	106.50	106.50	1,306,665
2015-12-10	107.96	110.92	107.02	110.20	110.20	823,767
2015-12-09	109.81	110.32	107.05	108.21	108.21	972,261
2015-12-08	106.05	110.36	105.00	110.10	110.10	1,257,231
2015-12-07	109.19	109.33	105.11	107.72	107.72	1,429,929
2015-12-04	107.37	109.98	106.15	109.11	109.11	2,126,174
2015-12-03	113.15	113.44	105.50	106.83	106.83	1,609,358
2015-12-02	112.46	115.64	111.38	113.85	113.85	1,237,447
2015-12-01	114.99	114.99	109.15	112.21	112.21	1,499,137
2015-11-30	116.61	117.62	111.86	114.24	114.24	1,574,747
2015-11-27	115.63	118.18	115.19	116.75	116.75	589,887
2015-11-25	111.74	115.50	109.00	115.41	115.41	1,439,434
2015-11-24	112.13	113.39	110.66	111.72	111.72	855,257
2015-11-23	112.94	115.10	111.76	112.98	112.98	1,020,416
2015-11-20	117.90	117.90	112.02	113.13	113.13	1,480,942
2015-11-19	116.66	117.86	113.66	116.43	116.43	896,120
2015-11-18	114.62	117.00	112.87	116.86	116.86	1,464,426
2015-11-17	108.60	113.71	106.76	113.48	113.48	1,404,654
2015-11-16	107.13	108.85	104.71	108.06	108.06	1,176,103
2015-11-13	103.23	108.91	102.26	107.36	107.36	1,293,869
2015-11-12	106.36	107.83	103.38	104.20	104.20	1,070,665
2015-11-11	109.97	109.97	104.18	106.15	106.15	1,219,164
2015-11-10	104.86	109.80	103.20	109.16	109.16	1,784,854
2015-11-09	101.50	108.29	101.50	105.86	105.86	2,389,742
2015-11-06	116.51	117.92	90.330	100.21	100.21	9,135,512
2015-11-05	117.20	119.10	113.20	116.76	116.76	1,503,769
2015-11-04	121.26	123.55	116.56	117.14	117.14	1,706,550
2015-11-03	124.50	124.98	115.10	119.99	119.99	2,977,703
2015-11-02	119.61	120.95	116.47	120.65	120.65	1,524,258

← NewerPage 46 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.