Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	50.180	50.972	49.380	50.650	50.650	748,305
2014-08-21	51.950	52.140	49.720	50.190	50.190	754,991
2014-08-20	52.130	52.590	51.540	51.660	51.660	580,854
2014-08-19	51.950	52.410	51.460	52.120	52.120	554,221
2014-08-18	52.000	52.600	51.390	51.680	51.680	736,513
2014-08-15	51.500	51.720	50.510	51.360	51.360	758,992
2014-08-14	49.850	51.760	49.530	51.080	51.080	962,492
2014-08-13	48.240	50.110	48.070	49.790	49.790	694,271
2014-08-12	48.540	48.950	47.730	48.010	48.010	875,048
2014-08-11	47.970	49.300	47.570	48.440	48.440	697,464
2014-08-08	47.530	47.920	46.710	47.680	47.680	453,805
2014-08-07	47.850	48.250	46.900	47.270	47.270	676,711
2014-08-06	47.090	48.400	46.400	47.600	47.600	651,510
2014-08-05	47.970	49.040	47.170	47.500	47.500	867,759
2014-08-04	47.120	48.340	46.709	48.250	48.250	1,014,057
2014-08-01	47.840	48.710	46.090	46.930	46.930	882,437
2014-07-31	48.490	49.880	46.120	47.570	47.570	2,592,294
2014-07-30	49.130	50.550	48.740	49.370	49.370	1,324,196
2014-07-29	47.150	49.060	46.890	48.840	48.840	838,852
2014-07-28	47.190	47.970	46.160	47.140	47.140	986,326
2014-07-25	47.750	48.110	47.110	47.300	47.300	568,365
2014-07-24	48.480	48.740	47.660	47.950	47.950	1,156,774
2014-07-23	48.290	49.140	47.875	48.980	48.980	872,295
2014-07-22	48.210	48.790	47.660	47.920	47.920	705,250
2014-07-21	46.980	48.100	46.380	47.950	47.950	1,066,320
2014-07-18	45.640	47.700	45.060	47.350	47.350	1,562,898
2014-07-17	46.990	47.240	45.080	45.350	45.350	1,637,229
2014-07-16	48.870	48.880	46.930	47.050	47.050	1,416,151
2014-07-15	50.630	50.949	48.260	48.370	48.370	1,297,547
2014-07-14	51.490	51.490	50.110	50.880	50.880	681,137
2014-07-11	50.800	51.105	50.090	50.825	50.825	890,440
2014-07-10	51.210	52.050	50.690	50.920	50.920	1,098,869
2014-07-09	51.520	52.195	49.990	52.080	52.080	1,006,430
2014-07-08	53.720	54.000	51.280	51.720	51.720	1,582,250
2014-07-07	55.630	56.310	53.375	53.710	53.710	928,824
2014-07-03	56.070	56.470	55.330	55.620	55.620	629,818
2014-07-02	56.570	56.990	55.580	55.780	55.780	902,775
2014-07-01	56.560	57.340	56.034	56.590	56.590	686,892
2014-06-30	55.840	57.250	55.740	56.440	56.440	1,023,731
2014-06-27	55.970	56.215	54.860	55.520	55.520	3,430,444
2014-06-26	56.240	56.680	55.010	55.990	55.990	803,791
2014-06-25	55.570	56.905	55.280	56.220	56.220	920,778
2014-06-24	56.630	57.360	55.420	55.770	55.770	1,059,849
2014-06-23	56.300	56.950	55.670	56.130	56.130	1,005,563
2014-06-20	56.160	56.480	55.330	56.390	56.390	1,155,369
2014-06-19	56.220	56.420	54.720	55.910	55.910	985,719
2014-06-18	55.280	56.240	54.401	56.210	56.210	1,085,775
2014-06-17	54.330	55.600	53.430	55.280	55.280	1,159,211
2014-06-16	53.470	54.980	53.260	54.670	54.670	859,001
2014-06-13	53.460	54.140	52.290	53.810	53.810	748,655
2014-06-12	53.830	54.500	53.005	53.200	53.200	1,141,868
2014-06-11	53.820	55.105	53.250	53.820	53.820	966,250
2014-06-10	53.410	54.710	52.890	54.620	54.620	1,167,188
2014-06-09	52.160	54.640	51.770	53.680	53.680	1,600,904
2014-06-06	53.090	53.150	51.235	52.160	52.160	963,853
2014-06-05	52.970	53.310	52.190	52.980	52.980	1,665,026
2014-06-04	51.250	52.800	50.160	52.490	52.490	2,060,656
2014-06-03	48.910	51.170	47.750	50.980	50.980	2,407,877
2014-06-02	49.410	49.530	46.550	48.890	48.890	3,957,056
2014-05-30	49.670	49.940	48.880	49.550	49.550	1,773,241

← NewerPage 52 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.