Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	21.520	21.620	21.105	21.170	21.170	636,382
2013-06-13	20.830	21.940	20.440	21.600	21.600	1,615,148
2013-06-12	20.610	20.710	19.900	20.550	20.550	1,969,372
2013-06-11	20.650	20.930	19.730	20.440	20.440	2,575,806
2013-06-10	21.440	21.600	20.870	20.920	20.920	1,098,900
2013-06-07	21.530	22.000	21.325	21.400	21.400	1,313,724
2013-06-06	20.580	21.550	20.580	21.490	21.490	1,363,326
2013-06-05	21.000	21.440	20.160	20.570	20.570	877,881
2013-06-04	21.810	22.120	21.070	21.120	21.120	1,211,606
2013-06-03	22.310	22.530	20.810	21.910	21.910	1,161,909
2013-05-31	22.560	22.730	22.170	22.170	22.170	429,947
2013-05-30	22.890	23.230	22.680	22.740	22.740	940,962
2013-05-29	23.570	23.600	22.850	22.980	22.980	676,057
2013-05-28	23.080	23.890	23.070	23.710	23.710	930,166
2013-05-24	22.140	23.110	21.912	23.000	23.000	1,130,052
2013-05-23	22.110	22.690	21.560	22.170	22.170	1,270,757
2013-05-22	22.240	23.170	22.030	22.320	22.320	1,235,415
2013-05-21	23.150	23.230	22.130	22.260	22.260	3,209,407
2013-05-20	23.020	23.880	23.020	23.150	23.150	1,274,081
2013-05-17	23.260	23.430	22.740	23.040	23.040	809,187
2013-05-16	23.710	23.770	22.620	23.170	23.170	1,327,701
2013-05-15	24.430	24.450	23.660	23.830	23.830	914,863
2013-05-14	23.840	24.860	23.840	24.490	24.490	1,783,798
2013-05-13	23.360	23.940	23.220	23.890	23.890	979,446
2013-05-10	22.380	23.360	22.220	23.290	23.290	559,412
2013-05-09	22.410	22.670	22.055	22.370	22.370	661,465
2013-05-08	21.710	22.220	21.500	22.100	22.100	675,344
2013-05-07	22.160	22.750	21.740	21.880	21.880	726,183
2013-05-06	22.100	22.585	22.000	22.540	22.540	503,350
2013-05-03	21.960	22.890	21.640	22.240	22.240	1,108,686
2013-05-02	21.800	22.100	20.900	21.470	21.470	2,130,112
2013-05-01	22.040	22.140	21.270	21.520	21.520	1,158,274
2013-04-30	22.020	22.340	21.700	22.150	22.150	705,906
2013-04-29	22.570	22.750	21.890	22.020	22.020	521,386
2013-04-26	22.780	22.830	22.180	22.500	22.500	676,468
2013-04-25	22.360	22.835	22.000	22.770	22.770	736,004
2013-04-24	22.600	22.730	21.990	22.160	22.160	919,212
2013-04-23	21.520	22.720	21.440	22.670	22.670	983,110
2013-04-22	21.740	21.880	20.970	21.460	21.460	1,019,938
2013-04-19	21.290	22.040	21.240	21.700	21.700	684,483
2013-04-18	21.340	21.340	20.690	21.140	21.140	813,661
2013-04-17	21.080	21.210	20.590	21.200	21.200	1,134,150
2013-04-16	21.360	21.520	21.040	21.140	21.140	1,217,574
2013-04-15	21.780	21.880	20.910	21.030	21.030	860,512
2013-04-12	22.400	22.480	21.690	21.920	21.920	647,569
2013-04-11	22.010	22.670	21.970	22.470	22.470	1,559,573
2013-04-10	21.620	22.070	21.435	21.900	21.900	1,149,022
2013-04-09	21.500	21.840	21.200	21.480	21.480	449,923
2013-04-08	21.460	21.620	21.080	21.270	21.270	647,252
2013-04-05	21.340	21.500	21.010	21.370	21.370	611,251
2013-04-04	22.060	22.140	21.545	21.620	21.620	812,495
2013-04-03	22.890	22.900	21.570	21.880	21.880	2,066,258
2013-04-02	23.060	23.450	22.670	22.770	22.770	1,593,317
2013-04-01	23.420	23.450	22.690	23.000	23.000	695,053
2013-03-28	22.610	23.440	22.590	23.410	23.410	903,695
2013-03-27	22.060	22.810	21.470	22.670	22.670	1,023,815
2013-03-26	22.280	22.280	21.900	22.050	22.050	642,029
2013-03-25	22.410	22.510	22.010	22.150	22.150	1,308,594
2013-03-22	22.870	22.900	22.520	22.570	22.570	691,564
2013-03-21	22.860	23.150	22.602	22.790	22.790	1,063,133

← NewerPage 57 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.