Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	22.700	23.150	22.590	22.860	22.860	1,124,389
2013-03-19	23.840	24.000	21.990	22.530	22.530	3,192,074
2013-03-18	21.820	23.800	21.610	23.790	23.790	8,915,400
2013-03-15	24.780	25.160	24.560	24.840	24.840	1,970,285
2013-03-14	24.140	25.290	24.110	24.950	24.950	3,116,166
2013-03-13	23.520	24.530	23.360	24.490	24.490	1,875,780
2013-03-12	23.430	23.650	23.030	23.480	23.480	721,314
2013-03-11	23.480	23.700	23.060	23.390	23.390	774,313
2013-03-08	23.270	23.650	22.640	23.530	23.530	1,298,964
2013-03-07	22.890	23.150	22.581	23.030	23.030	1,033,181
2013-03-06	22.700	23.000	22.540	22.970	22.970	1,368,498
2013-03-05	22.720	22.920	22.300	22.630	22.630	999,509
2013-03-04	22.330	22.720	21.890	22.720	22.720	688,049
2013-03-01	22.000	22.790	21.950	22.460	22.460	1,625,350
2013-02-28	21.640	22.290	21.600	22.230	22.230	1,554,780
2013-02-27	20.500	21.820	20.500	21.640	21.640	766,731
2013-02-26	21.160	21.410	20.510	20.960	20.960	848,867
2013-02-25	21.230	21.590	20.825	20.850	20.850	691,104
2013-02-22	21.050	21.360	20.770	21.040	21.040	2,281,514
2013-02-21	21.110	21.270	20.700	20.980	20.980	4,260,201
2013-02-20	21.880	21.920	21.145	21.200	21.200	1,378,199
2013-02-19	21.990	22.230	21.280	21.860	21.860	2,329,140
2013-02-15	20.470	22.820	20.270	22.000	22.000	6,212,209
2013-02-14	19.290	21.000	18.330	20.560	20.560	4,904,125
2013-02-13	18.300	18.660	18.160	18.650	18.650	2,593,368
2013-02-12	18.400	18.520	18.260	18.420	18.420	1,063,365
2013-02-11	18.330	18.640	18.280	18.360	18.360	1,236,607
2013-02-08	18.000	18.320	17.950	18.320	18.320	968,510
2013-02-07	18.290	18.360	17.440	18.020	18.020	1,465,973
2013-02-06	18.320	18.600	18.130	18.340	18.340	618,483
2013-02-05	18.040	18.320	17.865	18.270	18.270	864,898
2013-02-04	18.390	18.480	17.920	18.040	18.040	1,272,912
2013-02-01	18.380	18.670	18.210	18.440	18.440	1,008,828
2013-01-31	17.860	18.490	17.790	18.380	18.380	1,709,135
2013-01-30	18.620	18.790	17.770	17.840	17.840	1,463,543
2013-01-29	18.730	18.780	18.290	18.600	18.600	871,913
2013-01-28	18.790	18.895	18.660	18.740	18.740	1,018,286
2013-01-25	18.340	18.720	18.070	18.700	18.700	2,089,162
2013-01-24	18.420	19.110	18.040	18.250	18.250	2,438,234
2013-01-23	18.630	18.900	18.230	18.380	18.380	3,696,810
2013-01-22	19.180	19.230	18.900	19.180	19.180	848,025
2013-01-18	19.170	19.210	18.830	19.180	19.180	806,508
2013-01-17	18.930	19.210	18.520	19.210	19.210	1,164,622
2013-01-16	19.540	19.540	18.800	18.910	18.910	1,186,072
2013-01-15	19.110	19.839	19.040	19.540	19.540	1,798,458
2013-01-14	18.760	19.440	18.680	19.220	19.220	2,472,835
2013-01-11	18.840	19.170	18.140	18.200	18.200	2,371,944
2013-01-10	19.400	19.400	18.630	18.960	18.960	1,856,901
2013-01-09	18.750	19.600	18.660	19.310	19.310	2,505,110
2013-01-08	17.870	18.800	17.870	18.800	18.800	2,525,179
2013-01-07	17.310	17.930	16.720	17.892	17.892	2,179,343
2013-01-04	17.180	17.370	17.020	17.280	17.280	1,419,709
2013-01-03	17.010	17.230	16.900	17.100	17.100	1,431,528
2013-01-02	16.720	17.095	16.580	17.000	17.000	1,509,381
2012-12-31	16.080	16.660	15.990	16.610	16.610	1,735,364
2012-12-28	16.080	16.200	15.920	16.070	16.070	781,823
2012-12-27	16.040	16.280	15.840	16.080	16.080	923,294
2012-12-26	16.160	16.270	16.010	16.060	16.060	837,510
2012-12-24	16.310	16.390	16.110	16.200	16.200	203,259
2012-12-21	16.490	16.610	16.230	16.350	16.350	872,158

← NewerPage 58 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.