Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	103.59	105.70	102.75	105.00	105.00	794,322
2015-05-11	104.00	105.42	103.62	104.61	104.61	780,426
2015-05-08	104.16	106.90	102.44	103.83	103.83	1,363,057
2015-05-07	100.63	103.64	100.32	102.08	102.08	1,202,535
2015-05-06	98.810	100.69	98.380	100.54	100.54	1,322,698
2015-05-05	100.36	100.81	97.210	97.500	97.500	940,699
2015-05-04	99.260	104.77	98.510	101.00	101.00	1,449,525
2015-05-01	98.860	101.00	96.830	98.280	98.280	1,622,154
2015-04-30	99.640	102.72	96.020	97.160	97.160	1,916,724
2015-04-29	99.640	102.24	98.040	101.67	101.67	1,502,902
2015-04-28	101.73	104.01	97.140	99.600	99.600	1,931,151
2015-04-27	107.42	107.84	100.63	101.38	101.38	1,431,343
2015-04-24	107.59	108.55	106.75	107.34	107.34	854,645
2015-04-23	107.60	108.43	106.58	107.85	107.85	1,108,069
2015-04-22	109.97	111.93	107.50	107.98	107.98	1,152,716
2015-04-21	106.76	109.89	104.73	109.19	109.19	1,350,979
2015-04-20	104.12	105.96	102.01	105.51	105.51	1,250,520
2015-04-17	101.76	102.74	101.01	101.66	101.66	1,768,573
2015-04-16	100.84	103.74	100.40	102.76	102.76	1,752,498
2015-04-15	99.430	101.38	98.500	100.29	100.29	1,156,026
2015-04-14	98.720	101.40	97.660	98.970	98.970	1,388,813
2015-04-13	94.140	102.79	93.950	99.830	99.830	2,427,925
2015-04-10	92.350	94.130	91.050	93.810	93.810	781,872
2015-04-09	91.500	92.380	90.500	92.280	92.280	501,970
2015-04-08	89.640	92.140	89.340	91.630	91.630	862,228
2015-04-07	88.830	91.320	88.290	89.390	89.390	662,290
2015-04-06	88.340	90.120	87.410	88.460	88.460	1,001,825
2015-04-02	89.560	89.700	87.180	88.790	88.790	764,691
2015-04-01	92.300	92.480	87.415	89.440	89.440	1,227,089
2015-03-31	92.900	93.970	91.500	91.660	91.660	1,038,390
2015-03-30	95.850	96.680	92.540	94.190	94.190	1,256,212
2015-03-27	89.720	95.720	89.050	94.360	94.360	1,401,500
2015-03-26	89.590	90.950	87.790	89.200	89.200	1,353,003
2015-03-25	92.870	93.000	89.400	90.470	90.470	1,520,520
2015-03-24	93.700	94.240	92.010	92.810	92.810	796,273
2015-03-23	94.590	94.960	92.350	93.395	93.395	1,030,492
2015-03-20	97.260	99.000	94.640	95.550	95.550	2,274,671
2015-03-19	93.170	97.130	93.170	97.080	97.080	1,509,481
2015-03-18	91.790	93.000	90.750	92.250	92.250	782,083
2015-03-17	92.020	93.420	90.770	92.340	92.340	914,708
2015-03-16	90.030	91.390	89.060	91.280	91.280	933,517
2015-03-13	89.590	91.910	88.120	89.310	89.310	885,791
2015-03-12	90.000	90.070	88.780	89.960	89.960	1,208,126
2015-03-11	89.890	90.500	88.130	90.020	90.020	1,061,126
2015-03-10	89.230	89.976	87.890	89.330	89.330	1,685,283
2015-03-09	90.410	90.500	88.160	89.570	89.570	1,331,967
2015-03-06	91.750	91.750	88.500	90.000	90.000	1,855,256
2015-03-05	89.600	94.479	89.090	91.970	91.970	2,811,793
2015-03-04	87.810	88.810	87.010	87.910	87.910	756,076
2015-03-03	88.690	88.870	86.340	87.950	87.950	914,275
2015-03-02	85.480	88.930	85.190	88.680	88.680	932,469
2015-02-27	87.010	87.600	84.230	85.850	85.850	917,065
2015-02-26	85.650	88.440	84.378	87.540	87.540	1,359,116
2015-02-25	81.260	85.710	80.450	85.650	85.650	1,496,704
2015-02-24	83.400	83.400	80.470	81.170	81.170	811,204
2015-02-23	82.490	84.950	82.490	83.410	83.410	1,145,687
2015-02-20	80.110	82.500	79.750	82.490	82.490	1,176,802
2015-02-19	78.950	80.900	78.610	80.150	80.150	880,025
2015-02-18	77.970	79.010	77.030	78.970	78.970	768,350
2015-02-17	76.100	78.180	75.510	77.800	77.800	1,078,163

← NewerPage 49 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.