Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	65.000	66.650	64.500	66.460	66.460	1,117,184
2014-03-03	62.810	64.700	62.430	63.750	63.750	1,491,616
2014-02-28	66.000	67.470	62.390	64.260	64.260	1,998,557
2014-02-27	66.960	68.270	65.780	65.910	65.910	1,501,952
2014-02-26	69.950	70.860	66.520	67.260	67.260	1,732,369
2014-02-25	67.270	69.210	66.460	68.370	68.370	1,848,009
2014-02-24	65.430	68.640	65.052	67.030	67.030	2,097,024
2014-02-21	61.960	66.260	61.920	64.980	64.980	1,600,527
2014-02-20	61.440	64.090	61.180	63.920	63.920	2,474,153
2014-02-19	65.500	65.990	61.264	61.650	61.650	2,465,189
2014-02-18	64.680	66.500	64.260	65.500	65.500	2,342,440
2014-02-14	66.550	66.620	63.120	64.170	64.170	2,224,227
2014-02-13	66.500	68.170	65.340	66.140	66.140	4,162,170
2014-02-12	65.340	69.980	64.980	68.830	68.830	3,575,653
2014-02-11	66.100	67.500	65.360	66.000	66.000	1,854,576
2014-02-10	66.000	66.650	64.305	66.130	66.130	1,388,080
2014-02-07	63.060	65.940	63.000	65.890	65.890	1,839,347
2014-02-06	62.630	64.350	62.270	62.580	62.580	1,789,637
2014-02-05	64.100	64.500	59.510	62.260	62.260	2,720,734
2014-02-04	63.630	64.415	62.596	62.930	62.930	1,571,979
2014-02-03	65.890	66.510	62.500	63.000	63.000	1,483,244
2014-01-31	65.370	66.210	64.880	65.520	65.520	1,590,091
2014-01-30	66.000	67.450	65.700	66.450	66.450	1,574,776
2014-01-29	64.580	66.640	63.505	65.240	65.240	1,262,418
2014-01-28	62.810	66.040	62.090	65.320	65.320	1,240,941
2014-01-27	63.250	64.120	60.050	62.500	62.500	1,775,692
2014-01-24	65.000	65.600	63.550	63.940	63.940	2,085,557
2014-01-23	64.970	66.190	63.890	65.600	65.600	1,035,002
2014-01-22	64.540	65.360	64.164	64.860	64.860	1,275,768
2014-01-21	64.190	64.560	62.250	64.550	64.550	1,628,154
2014-01-17	63.550	64.100	61.860	61.870	61.870	1,921,379
2014-01-16	62.180	63.930	61.890	63.480	63.480	1,864,721
2014-01-15	63.500	63.600	60.820	62.420	62.420	3,441,952
2014-01-14	60.000	63.460	58.820	63.460	63.460	2,365,026
2014-01-13	60.000	60.930	57.878	59.110	59.110	2,294,146
2014-01-10	57.290	59.990	57.290	59.970	59.970	4,104,865
2014-01-09	55.000	56.260	54.290	56.170	56.170	1,228,253
2014-01-08	52.330	55.270	52.020	54.740	54.740	2,062,648
2014-01-07	52.520	53.500	51.690	51.960	51.960	1,140,194
2014-01-06	52.500	54.360	51.380	52.310	52.310	1,328,090
2014-01-03	51.230	52.230	50.560	51.990	51.990	960,100
2014-01-02	50.320	52.100	49.655	51.230	51.230	978,188
2013-12-31	50.740	51.250	50.240	50.630	50.630	603,383
2013-12-30	49.770	50.650	48.890	50.570	50.570	615,063
2013-12-27	51.160	51.250	49.560	49.710	49.710	714,051
2013-12-26	50.840	51.680	49.890	50.680	50.680	636,234
2013-12-24	51.230	51.880	50.360	50.820	50.820	391,921
2013-12-23	51.940	52.470	50.700	51.280	51.280	1,228,572
2013-12-20	50.300	51.950	50.180	51.340	51.340	4,603,810
2013-12-19	49.000	50.440	48.550	50.110	50.110	1,375,464
2013-12-18	47.520	49.220	47.510	49.110	49.110	1,253,005
2013-12-17	49.700	49.700	47.420	47.540	47.540	1,474,224
2013-12-16	49.090	50.500	48.910	49.650	49.650	1,542,258
2013-12-13	48.550	49.210	48.370	48.890	48.890	973,689
2013-12-12	47.420	49.340	47.410	48.500	48.500	1,123,969
2013-12-11	47.640	48.380	47.350	47.570	47.570	1,444,629
2013-12-10	46.350	48.399	45.770	47.820	47.820	1,851,651
2013-12-09	46.990	47.475	45.390	46.150	46.150	1,093,526
2013-12-06	46.770	47.070	45.660	46.590	46.590	1,116,177
2013-12-05	46.010	46.800	45.280	46.550	46.550	1,041,702

← NewerPage 54 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.