Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	37.690	38.370	36.500	37.010	37.010	3,342,921
2013-09-09	35.810	38.520	35.610	37.589	37.589	3,104,216
2013-09-06	35.270	35.800	34.630	35.620	35.620	1,868,974
2013-09-05	34.850	35.390	34.600	35.170	35.170	1,505,965
2013-09-04	34.180	34.960	33.370	34.580	34.580	2,361,010
2013-09-03	34.540	34.640	33.800	34.250	34.250	1,401,847
2013-08-30	34.250	34.410	33.750	33.890	33.890	754,804
2013-08-29	34.910	35.260	34.110	34.240	34.240	1,570,105
2013-08-28	34.070	35.000	33.410	35.000	35.000	1,626,752
2013-08-27	35.850	36.060	34.040	34.120	34.120	2,316,821
2013-08-26	34.970	36.862	34.900	36.580	36.580	2,117,919
2013-08-23	34.550	35.100	34.150	34.760	34.760	1,857,633
2013-08-22	35.260	35.470	34.020	34.660	34.660	2,656,092
2013-08-21	33.030	37.460	32.950	36.040	36.040	18,220,650
2013-08-20	26.510	27.230	26.510	27.000	27.000	497,630
2013-08-19	26.750	27.130	26.450	26.520	26.520	661,056
2013-08-16	26.650	27.160	26.580	26.670	26.670	811,973
2013-08-15	26.850	26.980	26.490	26.600	26.600	1,397,724
2013-08-14	27.260	27.690	27.170	27.300	27.300	1,066,324
2013-08-13	27.300	27.490	26.830	27.330	27.330	1,639,276
2013-08-12	27.220	27.380	26.640	27.250	27.250	1,586,043
2013-08-09	26.640	27.430	26.620	27.290	27.290	1,473,116
2013-08-08	26.520	26.963	26.200	26.760	26.760	1,436,379
2013-08-07	25.880	26.980	25.660	26.440	26.440	981,676
2013-08-06	26.840	27.210	25.850	25.930	25.930	1,285,077
2013-08-05	26.710	27.400	26.700	26.840	26.840	940,379
2013-08-02	25.940	27.740	25.457	26.840	26.840	2,748,880
2013-08-01	23.590	26.210	23.590	25.830	25.830	1,979,767
2013-07-31	23.250	23.990	23.150	23.410	23.410	1,133,431
2013-07-30	23.000	23.290	22.680	23.110	23.110	585,578
2013-07-29	23.370	23.370	22.830	23.030	23.030	347,712
2013-07-26	23.240	23.460	22.740	23.340	23.340	553,069
2013-07-25	22.960	23.630	22.510	23.380	23.380	907,060
2013-07-24	23.010	23.170	22.610	22.970	22.970	354,007
2013-07-23	23.320	23.400	22.520	22.850	22.850	584,669
2013-07-22	23.230	23.580	23.030	23.240	23.240	715,690
2013-07-19	22.550	23.110	22.460	23.110	23.110	1,699,709
2013-07-18	22.580	23.080	22.480	22.710	22.710	1,630,299
2013-07-17	22.800	23.150	22.290	22.480	22.480	1,250,060
2013-07-16	23.180	23.710	23.150	23.310	23.310	642,821
2013-07-15	23.780	23.780	23.230	23.270	23.270	671,854
2013-07-12	23.570	24.560	23.030	23.730	23.730	2,231,896
2013-07-11	23.680	23.830	23.480	23.640	23.640	693,335
2013-07-10	23.020	23.350	22.870	23.250	23.250	579,765
2013-07-09	23.060	23.190	22.580	23.020	23.020	773,195
2013-07-08	23.840	23.840	22.750	22.880	22.880	920,266
2013-07-05	23.340	23.690	22.980	23.690	23.690	739,375
2013-07-03	22.750	23.250	22.640	23.150	23.150	1,384,414
2013-07-02	22.820	23.100	22.600	22.950	22.950	1,247,751
2013-07-01	22.400	23.770	22.080	22.920	22.920	2,408,746
2013-06-28	21.450	22.380	21.310	22.000	22.000	1,401,315
2013-06-27	21.150	21.980	21.150	21.400	21.400	853,926
2013-06-26	19.930	21.180	19.900	21.080	21.080	1,173,579
2013-06-25	19.510	19.870	19.250	19.790	19.790	865,343
2013-06-24	18.860	19.600	18.230	19.350	19.350	1,292,692
2013-06-21	19.600	20.020	18.851	19.070	19.070	2,124,755
2013-06-20	20.090	20.170	19.420	19.530	19.530	1,222,971
2013-06-19	21.370	21.600	20.310	20.360	20.360	1,419,147
2013-06-18	21.100	21.520	20.720	21.410	21.410	1,232,711
2013-06-17	21.350	21.700	21.020	21.060	21.060	1,166,751

← NewerPage 56 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.