Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	49.110	49.804	48.950	49.500	49.500	1,166,968
2014-05-28	49.340	49.790	48.820	49.010	49.010	1,155,213
2014-05-27	48.060	49.270	47.730	49.190	49.190	1,109,483
2014-05-23	48.260	48.990	47.070	47.090	47.090	1,115,254
2014-05-22	46.810	48.990	46.570	48.030	48.030	1,414,011
2014-05-21	49.510	49.950	46.750	47.010	47.010	1,924,053
2014-05-20	49.600	49.908	48.010	48.680	48.680	2,092,012
2014-05-19	49.020	50.300	48.800	49.900	49.900	1,591,079
2014-05-16	50.680	51.400	48.500	49.590	49.590	1,833,532
2014-05-15	50.450	54.350	50.000	50.950	50.950	5,291,697
2014-05-14	54.360	58.340	54.120	55.900	55.900	2,854,354
2014-05-13	54.740	55.700	54.150	54.160	54.160	2,171,244
2014-05-12	52.690	54.610	52.610	54.390	54.390	2,523,299
2014-05-09	50.190	52.605	49.640	52.080	52.080	1,173,829
2014-05-08	51.580	53.149	50.100	50.380	50.380	1,333,613
2014-05-07	53.720	53.890	51.230	51.990	51.990	1,834,584
2014-05-06	53.490	54.720	53.130	53.380	53.380	1,923,440
2014-05-05	50.690	53.910	50.650	53.480	53.480	2,717,866
2014-05-02	49.150	52.640	49.150	51.610	51.610	3,071,203
2014-05-01	47.320	51.240	46.110	50.050	50.050	2,656,228
2014-04-30	48.090	48.770	46.890	48.560	48.560	1,850,785
2014-04-29	45.980	49.340	45.170	48.610	48.610	1,944,574
2014-04-28	45.820	46.360	43.440	45.080	45.080	1,707,818
2014-04-25	47.040	47.150	45.300	45.410	45.410	1,311,690
2014-04-24	48.040	48.140	45.270	47.300	47.300	1,394,028
2014-04-23	49.320	49.760	46.280	46.960	46.960	2,035,564
2014-04-22	47.580	50.000	47.580	49.320	49.320	2,519,688
2014-04-21	45.190	47.495	44.540	47.450	47.450	2,674,050
2014-04-17	43.950	46.150	42.940	44.540	44.540	3,681,855
2014-04-16	43.310	44.700	42.740	43.980	43.980	3,151,780
2014-04-15	44.340	44.690	40.300	43.100	43.100	6,113,602
2014-04-14	46.360	48.080	42.740	44.320	44.320	3,377,833
2014-04-11	47.000	49.520	46.100	46.250	46.250	2,616,328
2014-04-10	52.200	52.320	46.560	47.130	47.130	2,421,888
2014-04-09	49.190	52.040	49.050	52.010	52.010	1,479,699
2014-04-08	49.770	50.810	48.130	49.050	49.050	2,071,308
2014-04-07	50.140	53.000	49.400	50.150	50.150	2,424,305
2014-04-04	52.080	52.600	49.520	50.500	50.500	3,660,808
2014-04-03	54.330	54.810	51.010	51.420	51.420	3,234,918
2014-04-02	55.050	55.750	54.210	54.460	54.460	1,562,617
2014-04-01	53.770	55.820	53.700	54.760	54.760	1,883,451
2014-03-31	50.340	53.805	50.270	53.520	53.520	2,245,022
2014-03-28	51.750	53.440	49.750	49.940	49.940	1,675,245
2014-03-27	51.800	53.700	49.710	51.940	51.940	2,782,300
2014-03-26	52.310	54.730	51.660	51.750	51.750	1,931,440
2014-03-25	55.220	56.760	52.920	53.570	53.570	2,694,109
2014-03-24	59.430	59.770	53.230	55.700	55.700	3,433,886
2014-03-21	63.480	63.840	58.410	59.410	59.410	6,572,447
2014-03-20	64.430	65.830	63.360	63.800	63.800	1,076,921
2014-03-19	65.140	65.590	63.790	64.840	64.840	912,528
2014-03-18	63.070	65.600	62.900	64.940	64.940	1,661,021
2014-03-17	63.050	63.050	61.630	62.220	62.220	1,329,679
2014-03-14	62.380	63.090	61.220	61.420	61.420	1,272,141
2014-03-13	65.290	65.810	61.600	62.430	62.430	1,547,202
2014-03-12	65.430	66.230	64.815	65.350	65.350	1,568,156
2014-03-11	63.850	66.610	63.400	65.490	65.490	2,099,016
2014-03-10	64.360	64.690	61.190	63.300	63.300	2,788,004
2014-03-07	66.270	67.620	62.560	64.360	64.360	2,751,912
2014-03-06	67.210	68.900	65.440	65.610	65.610	2,280,367
2014-03-05	66.670	67.150	65.310	66.540	66.540	1,058,183

← NewerPage 53 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.