Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 111.95 | 113.62 | 104.20 | 104.35 | 104.35 | 1,452,085 |
| 2015-08-05 | 111.40 | 113.23 | 109.77 | 110.96 | 110.96 | 1,123,900 |
| 2015-08-04 | 109.23 | 111.42 | 105.23 | 109.74 | 109.74 | 1,798,036 |
| 2015-08-03 | 104.28 | 105.48 | 103.10 | 103.98 | 103.98 | 1,138,991 |
| 2015-07-31 | 104.26 | 105.24 | 102.72 | 104.28 | 104.28 | 1,001,300 |
| 2015-07-30 | 102.96 | 103.92 | 99.650 | 102.96 | 102.96 | 1,120,978 |
| 2015-07-29 | 106.18 | 106.67 | 101.55 | 103.74 | 103.74 | 1,061,089 |
| 2015-07-28 | 104.55 | 106.27 | 103.10 | 105.49 | 105.49 | 1,295,653 |
| 2015-07-27 | 108.00 | 108.13 | 103.73 | 104.37 | 104.37 | 1,398,563 |
| 2015-07-24 | 112.49 | 113.57 | 108.28 | 108.54 | 108.54 | 1,013,275 |
| 2015-07-23 | 115.17 | 115.66 | 112.30 | 113.21 | 113.21 | 544,232 |
| 2015-07-22 | 112.67 | 115.35 | 112.01 | 114.42 | 114.42 | 661,262 |
| 2015-07-21 | 116.14 | 116.30 | 112.56 | 113.87 | 113.87 | 656,269 |
| 2015-07-20 | 117.85 | 118.09 | 115.01 | 115.77 | 115.77 | 672,242 |
| 2015-07-17 | 117.49 | 117.88 | 114.24 | 117.04 | 117.04 | 713,592 |
| 2015-07-16 | 117.06 | 118.86 | 116.31 | 117.69 | 117.69 | 820,594 |
| 2015-07-15 | 118.83 | 121.70 | 115.39 | 115.88 | 115.88 | 1,835,985 |
| 2015-07-14 | 113.61 | 117.97 | 113.10 | 117.46 | 117.46 | 1,365,459 |
| 2015-07-13 | 109.25 | 113.50 | 108.58 | 113.00 | 113.00 | 1,019,162 |
| 2015-07-10 | 109.77 | 109.82 | 107.04 | 108.33 | 108.33 | 736,733 |
| 2015-07-09 | 106.80 | 109.36 | 106.64 | 108.11 | 108.11 | 625,696 |
| 2015-07-08 | 108.23 | 108.93 | 105.31 | 106.00 | 106.00 | 715,972 |
| 2015-07-07 | 108.73 | 109.50 | 106.52 | 109.32 | 109.32 | 811,023 |
| 2015-07-06 | 104.22 | 109.21 | 104.22 | 108.58 | 108.58 | 1,248,775 |
| 2015-07-02 | 104.40 | 105.71 | 103.64 | 105.58 | 105.58 | 907,409 |
| 2015-07-01 | 105.15 | 105.86 | 102.42 | 104.45 | 104.45 | 849,445 |
| 2015-06-30 | 103.01 | 104.34 | 101.71 | 104.21 | 104.21 | 1,182,340 |
| 2015-06-29 | 101.86 | 104.55 | 100.59 | 100.82 | 100.82 | 874,993 |
| 2015-06-26 | 104.86 | 105.59 | 102.42 | 104.05 | 104.05 | 1,865,830 |
| 2015-06-25 | 105.43 | 107.23 | 103.17 | 104.45 | 104.45 | 943,246 |
| 2015-06-24 | 109.19 | 109.34 | 105.17 | 105.29 | 105.29 | 849,636 |
| 2015-06-23 | 109.51 | 109.74 | 107.11 | 109.31 | 109.31 | 791,093 |
| 2015-06-22 | 108.53 | 109.83 | 108.11 | 109.22 | 109.22 | 680,420 |
| 2015-06-19 | 109.50 | 109.50 | 106.56 | 107.77 | 107.77 | 1,387,995 |
| 2015-06-18 | 105.68 | 110.99 | 105.40 | 108.90 | 108.90 | 880,597 |
| 2015-06-17 | 104.42 | 105.79 | 104.06 | 105.39 | 105.39 | 492,590 |
| 2015-06-16 | 103.09 | 104.55 | 103.00 | 104.07 | 104.07 | 769,632 |
| 2015-06-15 | 105.17 | 105.76 | 103.23 | 103.68 | 103.68 | 822,976 |
| 2015-06-12 | 105.31 | 106.51 | 104.29 | 105.49 | 105.49 | 568,639 |
| 2015-06-11 | 105.69 | 106.18 | 103.83 | 106.11 | 106.11 | 795,528 |
| 2015-06-10 | 106.25 | 106.25 | 102.57 | 105.53 | 105.53 | 1,078,901 |
| 2015-06-09 | 107.14 | 107.19 | 104.34 | 106.25 | 106.25 | 797,489 |
| 2015-06-08 | 108.87 | 109.81 | 105.64 | 107.00 | 107.00 | 873,029 |
| 2015-06-05 | 107.29 | 109.14 | 106.01 | 108.94 | 108.94 | 1,101,187 |
| 2015-06-04 | 108.09 | 109.01 | 105.89 | 106.84 | 106.84 | 1,183,450 |
| 2015-06-03 | 107.93 | 109.09 | 106.75 | 108.98 | 108.98 | 937,341 |
| 2015-06-02 | 109.52 | 111.00 | 107.80 | 108.00 | 108.00 | 1,103,578 |
| 2015-06-01 | 111.63 | 113.55 | 108.30 | 109.68 | 109.68 | 1,135,267 |
| 2015-05-29 | 107.90 | 111.08 | 107.06 | 110.15 | 110.15 | 1,246,321 |
| 2015-05-28 | 107.92 | 108.69 | 106.11 | 108.14 | 108.14 | 639,191 |
| 2015-05-27 | 107.54 | 108.58 | 106.58 | 107.92 | 107.92 | 1,075,718 |
| 2015-05-26 | 107.46 | 108.40 | 104.73 | 107.29 | 107.29 | 879,939 |
| 2015-05-22 | 108.00 | 109.11 | 107.19 | 107.69 | 107.69 | 694,683 |
| 2015-05-21 | 110.17 | 110.88 | 108.18 | 108.41 | 108.41 | 611,970 |
| 2015-05-20 | 108.33 | 111.11 | 106.28 | 109.67 | 109.67 | 767,739 |
| 2015-05-19 | 108.11 | 109.10 | 107.30 | 108.25 | 108.25 | 556,793 |
| 2015-05-18 | 106.51 | 108.52 | 106.33 | 107.65 | 107.65 | 829,598 |
| 2015-05-15 | 107.30 | 107.65 | 105.66 | 106.86 | 106.86 | 779,054 |
| 2015-05-14 | 104.99 | 107.70 | 102.88 | 106.78 | 106.78 | 1,199,885 |
| 2015-05-13 | 105.63 | 106.17 | 103.07 | 104.26 | 104.26 | 598,201 |
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.