Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	16.300	16.760	16.190	16.720	16.720	1,538,298
2012-12-19	16.330	16.350	16.030	16.150	16.150	792,699
2012-12-18	16.200	16.310	16.040	16.240	16.240	939,099
2012-12-17	16.070	16.270	15.830	16.055	16.055	1,638,115
2012-12-14	16.500	16.530	15.780	16.040	16.040	1,793,368
2012-12-13	17.010	17.020	16.480	16.540	16.540	1,526,483
2012-12-12	16.650	17.130	16.320	16.750	16.750	6,425,033
2012-12-11	18.230	18.410	17.720	17.840	17.840	1,228,624
2012-12-10	17.870	18.250	17.810	18.160	18.160	1,253,964
2012-12-07	18.000	18.000	17.780	17.860	17.860	1,075,552
2012-12-06	17.800	18.000	17.750	17.980	17.980	924,442
2012-12-05	17.820	17.925	17.600	17.850	17.850	984,124
2012-12-04	17.540	17.850	17.510	17.802	17.802	770,636
2012-12-03	17.670	17.670	17.458	17.500	17.500	879,262
2012-11-30	17.990	17.990	17.530	17.600	17.600	809,693
2012-11-29	17.640	17.990	17.510	17.930	17.930	692,389
2012-11-28	18.010	18.050	17.410	17.530	17.530	1,237,517
2012-11-27	18.000	18.310	17.945	18.060	18.060	737,303
2012-11-26	18.280	18.320	17.850	17.970	17.970	775,632
2012-11-23	18.000	18.320	17.960	18.300	18.300	318,904
2012-11-21	17.810	18.070	17.700	17.990	17.990	1,074,266
2012-11-20	17.580	18.060	17.540	17.810	17.810	943,141
2012-11-19	17.090	17.600	17.050	17.570	17.570	1,298,403
2012-11-16	16.280	17.080	16.200	16.950	16.950	996,932
2012-11-15	16.520	16.600	15.900	16.270	16.270	1,128,460
2012-11-14	17.350	17.350	16.530	16.630	16.630	1,063,806
2012-11-13	16.840	17.070	16.680	16.940	16.940	633,964
2012-11-12	16.910	17.130	16.600	16.790	16.790	580,387
2012-11-09	16.520	16.960	16.310	16.850	16.850	1,184,366
2012-11-08	16.900	16.990	16.430	16.500	16.500	1,121,661
2012-11-07	18.160	18.190	16.800	16.900	16.900	2,110,862
2012-11-06	17.480	17.800	17.410	17.710	17.710	1,097,640
2012-11-05	17.090	17.550	17.040	17.500	17.500	1,196,988
2012-11-02	17.470	17.810	16.975	17.040	17.040	1,950,958
2012-11-01	15.900	17.650	15.900	17.610	17.610	2,933,573
2012-10-31	16.200	16.460	15.430	15.960	15.960	2,455,276
2012-10-26	16.490	16.570	16.000	16.180	16.180	1,174,305
2012-10-25	16.480	16.550	16.340	16.450	16.450	728,091
2012-10-24	16.250	16.630	16.200	16.350	16.350	861,268
2012-10-23	16.650	16.660	15.890	16.170	16.170	3,456,692
2012-10-22	17.220	17.270	16.600	16.620	16.620	841,000
2012-10-19	17.730	17.730	17.060	17.220	17.220	1,385,935
2012-10-18	18.050	18.270	17.730	17.760	17.760	869,504
2012-10-17	17.590	18.140	17.590	18.050	18.050	779,341
2012-10-16	17.160	17.670	17.000	17.620	17.620	756,579
2012-10-15	16.810	17.185	16.750	17.130	17.130	1,184,396
2012-10-12	17.100	17.220	16.620	16.750	16.750	1,455,936
2012-10-11	17.420	17.610	16.810	17.130	17.130	1,996,698
2012-10-10	18.090	18.129	17.160	17.260	17.260	1,073,041
2012-10-09	18.460	18.530	18.070	18.120	18.120	742,315
2012-10-08	18.210	18.630	18.140	18.460	18.460	621,261
2012-10-05	18.080	18.390	17.942	18.360	18.360	1,006,450
2012-10-04	18.170	18.260	17.950	18.050	18.050	813,323
2012-10-03	18.360	18.410	17.968	18.130	18.130	974,156
2012-10-02	17.900	18.410	17.900	18.370	18.370	1,031,637
2012-10-01	18.130	18.210	17.800	17.900	17.900	1,129,574
2012-09-28	17.750	18.130	17.710	18.050	18.050	1,055,074
2012-09-27	17.850	17.940	17.680	17.770	17.770	1,249,101
2012-09-26	17.720	17.970	17.320	17.760	17.760	1,102,106
2012-09-25	18.590	18.720	17.670	17.720	17.720	2,138,256

← NewerPage 59 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.