Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	69.470	70.880	68.820	69.700	69.700	930,443
2014-11-14	71.200	71.200	68.270	69.540	69.540	1,682,916
2014-11-13	71.760	72.795	70.770	71.210	71.210	889,207
2014-11-12	70.710	72.635	70.260	71.870	71.870	1,089,850
2014-11-11	70.970	71.800	70.140	71.060	71.060	1,125,717
2014-11-10	69.390	71.000	68.770	70.960	70.960	1,505,612
2014-11-07	68.780	70.670	68.450	69.320	69.320	1,361,475
2014-11-06	67.790	69.325	66.970	68.400	68.400	1,536,821
2014-11-05	68.100	68.680	67.190	67.720	67.720	927,344
2014-11-04	67.500	68.240	66.790	67.760	67.760	1,158,007
2014-11-03	66.930	68.340	66.290	67.970	67.970	1,844,615
2014-10-31	65.000	70.330	64.930	67.060	67.060	3,651,729
2014-10-30	59.020	64.880	59.020	64.180	64.180	2,509,110
2014-10-29	58.120	58.880	57.360	57.870	57.870	1,204,662
2014-10-28	57.460	59.300	57.270	58.190	58.190	1,271,703
2014-10-27	55.050	57.670	54.510	57.460	57.460	1,406,960
2014-10-24	55.000	55.930	53.760	55.070	55.070	1,258,331
2014-10-23	53.020	55.150	52.380	54.950	54.950	1,037,723
2014-10-22	52.560	53.390	51.500	52.470	52.470	575,323
2014-10-21	51.430	52.710	50.550	52.440	52.440	1,064,560
2014-10-20	50.100	51.030	49.860	50.790	50.790	1,058,267
2014-10-17	51.740	52.410	49.750	50.080	50.080	1,667,818
2014-10-16	46.930	51.960	46.470	51.500	51.500	1,359,419
2014-10-15	45.730	48.510	45.500	48.150	48.150	1,298,145
2014-10-14	45.930	47.340	45.190	46.540	46.540	984,350
2014-10-13	46.100	46.541	43.860	45.600	45.600	1,853,319
2014-10-10	47.230	48.160	45.830	46.100	46.100	855,638
2014-10-09	48.000	48.470	47.010	47.590	47.590	1,570,668
2014-10-08	46.730	48.070	45.820	48.010	48.010	769,432
2014-10-07	47.360	47.760	46.207	46.760	46.760	679,209
2014-10-06	47.680	47.940	47.060	47.700	47.700	671,977
2014-10-03	47.000	47.460	46.500	47.380	47.380	1,480,073
2014-10-02	47.700	48.490	45.420	46.630	46.630	1,789,217
2014-10-01	49.140	49.220	47.270	47.910	47.910	1,011,789
2014-09-30	50.770	50.840	49.020	49.050	49.050	995,939
2014-09-29	49.060	50.880	48.770	50.520	50.520	847,140
2014-09-26	49.060	49.790	48.400	49.700	49.700	689,561
2014-09-25	49.040	49.880	48.130	48.660	48.660	885,694
2014-09-24	47.790	49.690	47.555	49.330	49.330	735,381
2014-09-23	46.860	48.630	46.780	47.470	47.470	993,331
2014-09-22	49.230	49.550	46.730	47.410	47.410	1,039,951
2014-09-19	49.290	49.820	48.380	49.320	49.320	1,290,356
2014-09-18	48.450	49.410	47.850	48.880	48.880	905,446
2014-09-17	49.170	49.850	48.100	48.260	48.260	1,117,938
2014-09-16	47.870	48.810	47.240	48.700	48.700	836,581
2014-09-15	48.630	49.330	46.140	47.630	47.630	1,009,122
2014-09-12	50.260	50.930	48.220	48.720	48.720	1,056,967
2014-09-11	50.600	50.980	49.380	50.150	50.150	961,340
2014-09-10	50.890	51.540	50.530	51.050	51.050	993,577
2014-09-09	52.470	53.110	50.560	50.710	50.710	709,153
2014-09-08	51.850	52.650	51.400	52.590	52.590	684,663
2014-09-05	52.340	52.340	50.520	51.830	51.830	608,713
2014-09-04	52.950	53.643	51.660	51.930	51.930	555,095
2014-09-03	53.830	53.900	52.070	52.560	52.560	620,800
2014-09-02	54.500	54.500	52.500	53.120	53.120	945,537
2014-08-29	54.220	54.620	53.890	54.200	54.200	535,154
2014-08-28	54.000	55.540	53.650	53.940	53.940	570,043
2014-08-27	54.940	55.320	54.520	54.710	54.710	736,587
2014-08-26	53.680	55.770	53.600	55.180	55.180	1,317,200
2014-08-25	51.350	53.900	51.230	53.400	53.400	1,078,454

← NewerPage 51 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.