Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 117.41 | 118.88 | 113.91 | 117.53 | 117.53 | 1,333,585 |
| 2015-10-29 | 120.61 | 124.34 | 116.15 | 117.03 | 117.03 | 1,544,104 |
| 2015-10-28 | 117.22 | 120.42 | 113.30 | 120.36 | 120.36 | 1,491,728 |
| 2015-10-27 | 111.88 | 117.69 | 111.00 | 117.64 | 117.64 | 1,372,827 |
| 2015-10-26 | 109.80 | 114.00 | 107.11 | 112.29 | 112.29 | 1,298,771 |
| 2015-10-23 | 110.78 | 113.87 | 107.45 | 110.02 | 110.02 | 1,440,609 |
| 2015-10-22 | 107.03 | 110.79 | 103.87 | 109.02 | 109.02 | 1,466,496 |
| 2015-10-21 | 108.98 | 110.20 | 103.29 | 107.15 | 107.15 | 1,768,453 |
| 2015-10-20 | 110.63 | 111.48 | 106.78 | 107.50 | 107.50 | 1,295,124 |
| 2015-10-19 | 108.31 | 112.58 | 106.06 | 110.69 | 110.69 | 1,600,874 |
| 2015-10-16 | 111.72 | 112.28 | 106.62 | 107.78 | 107.78 | 2,503,498 |
| 2015-10-15 | 105.36 | 112.67 | 104.57 | 112.52 | 112.52 | 2,207,311 |
| 2015-10-14 | 103.50 | 108.46 | 102.29 | 105.91 | 105.91 | 2,437,015 |
| 2015-10-13 | 101.49 | 108.99 | 101.05 | 101.21 | 101.21 | 2,209,620 |
| 2015-10-12 | 105.49 | 106.65 | 101.23 | 106.01 | 106.01 | 1,125,022 |
| 2015-10-09 | 103.04 | 107.52 | 101.45 | 105.00 | 105.00 | 1,597,641 |
| 2015-10-08 | 108.63 | 108.71 | 99.800 | 103.44 | 103.44 | 3,118,868 |
| 2015-10-07 | 113.56 | 114.97 | 106.16 | 108.65 | 108.65 | 2,893,973 |
| 2015-10-06 | 122.29 | 122.98 | 106.00 | 112.46 | 112.46 | 7,249,187 |
| 2015-10-05 | 128.12 | 128.69 | 118.01 | 120.83 | 120.83 | 2,562,109 |
| 2015-10-02 | 115.03 | 131.33 | 114.68 | 126.46 | 126.46 | 4,442,593 |
| 2015-10-01 | 110.37 | 118.03 | 107.65 | 117.93 | 117.93 | 2,930,901 |
| 2015-09-30 | 103.00 | 110.75 | 102.79 | 110.33 | 110.33 | 3,167,993 |
| 2015-09-29 | 94.220 | 102.87 | 91.970 | 99.590 | 99.590 | 3,509,963 |
| 2015-09-28 | 105.55 | 105.55 | 89.210 | 95.160 | 95.160 | 3,518,417 |
| 2015-09-25 | 113.52 | 114.81 | 103.12 | 106.62 | 106.62 | 1,978,760 |
| 2015-09-24 | 115.21 | 116.53 | 109.13 | 111.95 | 111.95 | 1,542,838 |
| 2015-09-23 | 118.47 | 119.28 | 114.94 | 116.49 | 116.49 | 799,268 |
| 2015-09-22 | 116.80 | 118.87 | 113.74 | 117.78 | 117.78 | 1,635,266 |
| 2015-09-21 | 127.00 | 127.38 | 114.72 | 118.66 | 118.66 | 1,874,391 |
| 2015-09-18 | 129.14 | 129.39 | 125.51 | 125.93 | 125.93 | 1,399,068 |
| 2015-09-17 | 130.90 | 133.00 | 128.51 | 130.11 | 130.11 | 1,383,884 |
| 2015-09-16 | 130.69 | 133.62 | 128.26 | 130.80 | 130.80 | 852,635 |
| 2015-09-15 | 129.17 | 132.62 | 127.29 | 131.47 | 131.47 | 1,230,170 |
| 2015-09-14 | 131.17 | 131.70 | 125.35 | 128.21 | 128.21 | 1,255,960 |
| 2015-09-11 | 123.43 | 131.97 | 123.43 | 131.01 | 131.01 | 2,078,689 |
| 2015-09-10 | 118.16 | 126.94 | 118.16 | 124.50 | 124.50 | 1,789,630 |
| 2015-09-09 | 122.55 | 124.61 | 117.86 | 118.20 | 118.20 | 1,364,180 |
| 2015-09-08 | 118.90 | 120.41 | 116.15 | 120.13 | 120.13 | 732,469 |
| 2015-09-04 | 115.03 | 117.80 | 112.75 | 115.88 | 115.88 | 1,056,810 |
| 2015-09-03 | 124.78 | 124.80 | 115.40 | 116.07 | 116.07 | 1,559,560 |
| 2015-09-02 | 116.63 | 123.31 | 114.35 | 123.28 | 123.28 | 2,217,997 |
| 2015-09-01 | 114.85 | 118.99 | 114.00 | 115.12 | 115.12 | 1,717,513 |
| 2015-08-31 | 119.48 | 121.93 | 115.82 | 116.19 | 116.19 | 1,871,817 |
| 2015-08-28 | 113.15 | 120.00 | 112.13 | 119.93 | 119.93 | 1,816,063 |
| 2015-08-27 | 109.80 | 113.87 | 109.38 | 113.85 | 113.85 | 1,500,207 |
| 2015-08-26 | 105.32 | 108.68 | 101.00 | 108.49 | 108.49 | 1,728,294 |
| 2015-08-25 | 101.26 | 103.91 | 100.70 | 101.65 | 101.65 | 1,456,905 |
| 2015-08-24 | 92.180 | 102.98 | 89.370 | 97.370 | 97.370 | 1,839,899 |
| 2015-08-21 | 105.48 | 110.22 | 103.58 | 104.31 | 104.31 | 1,318,695 |
| 2015-08-20 | 111.35 | 114.20 | 107.37 | 107.52 | 107.52 | 1,361,941 |
| 2015-08-19 | 112.72 | 114.74 | 110.87 | 112.40 | 112.40 | 1,094,565 |
| 2015-08-18 | 114.40 | 116.90 | 113.74 | 113.97 | 113.97 | 1,602,269 |
| 2015-08-17 | 105.08 | 115.00 | 104.21 | 114.60 | 114.60 | 2,315,369 |
| 2015-08-14 | 106.89 | 108.63 | 104.28 | 105.80 | 105.80 | 780,989 |
| 2015-08-13 | 107.69 | 109.94 | 104.24 | 107.91 | 107.91 | 924,089 |
| 2015-08-12 | 102.98 | 107.86 | 100.38 | 107.28 | 107.28 | 1,732,982 |
| 2015-08-11 | 102.73 | 105.22 | 102.07 | 104.21 | 104.21 | 926,025 |
| 2015-08-10 | 103.59 | 106.71 | 103.41 | 103.94 | 103.94 | 1,051,650 |
| 2015-08-07 | 104.97 | 108.81 | 101.52 | 102.00 | 102.00 | 1,654,957 |
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.