Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	74.620	76.000	73.210	75.940	75.940	1,284,093
2015-02-12	76.620	78.670	73.510	75.660	75.660	1,316,303
2015-02-11	75.480	78.410	75.020	75.960	75.960	1,190,741
2015-02-10	76.740	76.990	75.310	76.460	76.460	720,631
2015-02-09	74.320	77.310	74.270	75.810	75.810	628,054
2015-02-06	74.050	76.860	73.170	75.350	75.350	638,447
2015-02-05	73.500	75.660	73.310	75.250	75.250	968,012
2015-02-04	74.660	75.395	72.620	73.020	73.020	1,837,820
2015-02-03	79.450	79.498	73.250	75.960	75.960	1,742,702
2015-02-02	80.440	81.000	76.400	78.375	78.375	995,690
2015-01-30	81.050	82.810	79.510	79.710	79.710	701,122
2015-01-29	81.700	81.700	79.560	81.340	81.340	842,318
2015-01-28	83.510	84.730	80.440	81.440	81.440	1,540,206
2015-01-27	81.990	83.770	81.520	83.070	83.070	1,051,601
2015-01-26	79.140	83.840	79.010	82.950	82.950	1,913,505
2015-01-23	77.290	80.000	76.840	79.900	79.900	1,253,872
2015-01-22	77.990	78.250	75.670	77.610	77.610	861,712
2015-01-21	76.510	78.880	74.995	77.430	77.430	1,370,032
2015-01-20	74.440	77.790	73.190	77.400	77.400	1,155,839
2015-01-16	73.030	74.450	72.250	74.380	74.380	1,369,116
2015-01-15	76.110	76.450	72.540	72.900	72.900	1,395,027
2015-01-14	75.280	77.240	74.550	75.775	75.775	1,330,644
2015-01-13	73.920	77.250	73.512	76.180	76.180	1,635,516
2015-01-12	73.070	73.960	71.681	73.300	73.300	895,953
2015-01-09	73.010	73.840	71.480	72.030	72.030	1,266,248
2015-01-08	75.000	75.648	72.940	73.210	73.210	1,098,148
2015-01-07	72.480	74.700	71.990	74.450	74.450	1,009,096
2015-01-06	73.230	74.830	69.050	71.490	71.490	2,249,174
2015-01-05	73.820	74.980	73.220	74.220	74.220	968,937
2015-01-02	73.650	74.880	72.680	73.760	73.760	781,119
2014-12-31	73.100	74.720	72.001	73.110	73.110	1,063,913
2014-12-30	74.070	74.540	72.870	73.020	73.020	500,721
2014-12-29	73.840	74.580	72.700	74.260	74.260	466,172
2014-12-26	71.670	74.100	71.410	73.890	73.890	513,544
2014-12-24	69.570	72.000	69.570	71.570	71.570	444,363
2014-12-23	75.840	75.980	69.450	69.580	69.580	1,638,364
2014-12-22	76.100	77.250	74.560	75.820	75.820	922,378
2014-12-19	76.840	77.130	75.240	76.860	76.860	2,246,501
2014-12-18	76.360	77.850	75.880	77.050	77.050	1,173,524
2014-12-17	72.820	75.640	71.840	75.580	75.580	1,062,536
2014-12-16	71.630	74.690	71.020	71.620	71.620	1,592,025
2014-12-15	74.880	76.500	71.700	72.140	72.140	2,100,794
2014-12-12	75.320	77.360	74.570	74.655	74.655	1,596,326
2014-12-11	76.580	79.130	75.250	75.920	75.920	1,204,244
2014-12-10	79.000	79.000	76.720	77.000	77.000	894,968
2014-12-09	76.220	79.090	75.000	78.890	78.890	1,071,313
2014-12-08	75.500	80.780	75.261	77.225	77.225	1,567,280
2014-12-05	74.420	76.000	74.320	75.200	75.200	829,282
2014-12-04	74.240	74.660	72.910	74.120	74.120	1,076,342
2014-12-03	74.920	74.930	72.990	74.660	74.660	718,787
2014-12-02	73.650	75.050	73.600	74.660	74.660	1,364,360
2014-12-01	75.880	75.910	73.550	74.200	74.200	967,368
2014-11-28	76.120	76.370	74.700	75.550	75.550	782,051
2014-11-26	73.100	75.010	72.820	75.010	75.010	804,565
2014-11-25	75.790	75.880	70.210	73.140	73.140	7,072,665
2014-11-24	72.500	75.790	72.300	75.540	75.540	1,830,581
2014-11-21	72.500	73.150	71.640	72.270	72.270	725,012
2014-11-20	70.460	72.280	69.740	71.610	71.610	900,434
2014-11-19	69.800	71.980	69.280	71.300	71.300	1,277,401
2014-11-18	69.820	71.270	69.100	69.640	69.640	2,176,937

← NewerPage 50 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.