Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	45.620	46.640	45.390	46.140	46.140	715,139
2013-12-03	46.690	47.920	45.570	45.850	45.850	1,465,064
2013-12-02	46.630	47.320	45.700	47.240	47.240	1,371,412
2013-11-29	47.180	47.390	46.520	46.600	46.600	586,805
2013-11-27	47.610	47.960	46.140	46.710	46.710	1,185,011
2013-11-26	47.570	48.110	46.860	47.520	47.520	1,136,177
2013-11-25	48.630	48.990	47.300	47.690	47.690	905,978
2013-11-22	48.280	50.140	48.096	48.520	48.520	1,994,854
2013-11-21	47.080	48.410	46.920	47.940	47.940	1,073,440
2013-11-20	46.000	47.450	45.810	46.830	46.830	1,465,970
2013-11-19	47.040	47.840	45.580	45.920	45.920	2,237,874
2013-11-18	47.950	48.450	46.610	46.960	46.960	3,381,247
2013-11-15	45.000	47.830	44.820	47.510	47.510	3,555,407
2013-11-14	44.480	45.430	43.210	45.010	45.010	2,629,824
2013-11-13	40.340	44.850	40.080	43.948	43.948	4,031,420
2013-11-12	39.000	40.940	38.970	40.900	40.900	2,072,154
2013-11-11	38.000	39.740	37.760	39.430	39.430	2,433,674
2013-11-08	36.970	38.330	36.590	37.560	37.560	2,633,796
2013-11-07	35.400	38.290	35.205	36.970	36.970	3,834,115
2013-11-06	40.000	40.500	37.240	37.500	37.500	3,782,504
2013-11-05	40.510	41.090	39.564	40.000	40.000	2,327,896
2013-11-04	40.400	41.200	40.290	40.850	40.850	1,969,352
2013-11-01	39.040	40.660	38.810	40.400	40.400	1,471,775
2013-10-31	38.000	40.100	36.820	39.000	39.000	2,288,033
2013-10-30	40.600	40.940	38.020	38.590	38.590	1,118,830
2013-10-29	39.810	40.800	39.320	40.640	40.640	763,875
2013-10-28	40.670	40.850	38.970	39.430	39.430	1,143,113
2013-10-25	39.800	40.610	39.225	40.590	40.590	878,509
2013-10-24	39.080	40.509	38.720	39.820	39.820	939,418
2013-10-23	38.290	38.970	37.900	38.920	38.920	734,195
2013-10-22	37.550	38.700	36.750	38.510	38.510	901,805
2013-10-21	38.120	38.510	36.750	37.170	37.170	991,302
2013-10-18	38.520	38.520	37.150	38.040	38.040	2,070,332
2013-10-17	38.980	39.070	37.800	38.350	38.350	1,575,165
2013-10-16	37.710	39.245	37.490	39.110	39.110	1,595,819
2013-10-15	36.760	38.200	36.030	37.190	37.190	979,255
2013-10-14	36.730	37.460	36.100	37.340	37.340	1,017,316
2013-10-11	36.910	37.260	36.390	37.050	37.050	1,197,682
2013-10-10	35.500	37.420	35.460	37.230	37.230	1,306,589
2013-10-09	35.800	35.905	33.010	34.710	34.710	3,455,162
2013-10-08	38.300	38.920	35.350	35.630	35.630	2,534,808
2013-10-07	39.800	39.800	38.110	38.270	38.270	1,266,713
2013-10-04	40.840	41.950	39.920	40.110	40.110	1,324,527
2013-10-03	40.670	41.239	39.012	40.820	40.820	2,970,140
2013-10-02	39.400	40.878	39.400	40.380	40.380	1,336,413
2013-10-01	38.270	40.010	38.010	40.000	40.000	1,820,202
2013-09-30	37.080	38.870	36.930	38.150	38.150	1,322,776
2013-09-27	37.400	37.980	36.900	37.570	37.570	775,833
2013-09-26	36.700	38.290	36.290	37.540	37.540	1,149,726
2013-09-25	36.150	37.270	36.018	36.570	36.570	1,422,975
2013-09-24	35.190	36.830	35.190	36.040	36.040	955,236
2013-09-23	35.560	35.840	33.950	35.440	35.440	1,510,786
2013-09-20	36.160	36.220	35.220	35.660	35.660	2,606,485
2013-09-19	36.320	36.830	35.680	36.160	36.160	1,244,944
2013-09-18	36.500	36.970	35.520	36.300	36.300	1,112,238
2013-09-17	35.610	36.750	35.280	36.720	36.720	982,521
2013-09-16	36.830	37.000	35.602	35.720	35.720	1,084,690
2013-09-13	36.750	36.850	35.470	36.391	36.391	1,472,214
2013-09-12	36.300	37.710	36.110	37.250	37.250	1,359,951
2013-09-11	37.890	37.890	35.520	36.180	36.180	1,758,127

← NewerPage 55 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.