Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	19.750	19.780	18.560	18.610	18.610	1,502,483
2012-09-21	19.310	20.000	19.250	19.950	19.950	2,671,080
2012-09-20	18.880	19.270	18.830	19.230	19.230	1,344,219
2012-09-19	18.320	18.980	18.280	18.950	18.950	1,709,714
2012-09-18	18.000	18.360	18.000	18.290	18.290	1,140,260
2012-09-17	17.830	18.027	17.720	17.970	17.970	966,032
2012-09-14	17.400	17.960	17.350	17.880	17.880	1,822,445
2012-09-13	18.150	18.200	17.282	17.380	17.380	2,880,166
2012-09-12	18.000	18.345	17.980	18.170	18.170	1,756,322
2012-09-11	17.790	18.220	17.640	17.930	17.930	1,763,096
2012-09-10	18.340	18.370	17.630	17.890	17.890	2,869,647
2012-09-07	19.650	19.660	18.230	18.330	18.330	2,768,570
2012-09-06	19.450	19.750	19.430	19.610	19.610	1,318,507
2012-09-05	20.000	20.030	19.360	19.410	19.410	1,922,487
2012-09-04	20.010	20.040	19.890	20.010	20.010	1,333,572
2012-08-31	19.980	20.130	19.810	20.010	20.010	580,897
2012-08-30	19.570	19.980	19.510	19.920	19.920	1,858,050
2012-08-29	20.300	20.430	20.090	20.200	20.200	1,066,427
2012-08-28	20.250	20.439	20.150	20.220	20.220	1,157,006
2012-08-27	20.120	20.530	19.910	20.290	20.290	1,088,948
2012-08-24	19.870	20.110	19.870	20.040	20.040	1,014,797
2012-08-23	19.360	19.980	19.330	19.900	19.900	1,435,304
2012-08-22	19.240	19.420	19.150	19.340	19.340	779,355
2012-08-21	18.800	19.480	18.770	19.300	19.300	1,476,249
2012-08-20	18.860	18.920	18.255	18.780	18.780	1,206,250
2012-08-17	18.790	18.950	18.569	18.940	18.940	1,028,885
2012-08-16	18.510	19.030	18.310	18.770	18.770	1,390,071
2012-08-15	18.220	18.520	18.140	18.500	18.500	854,803
2012-08-14	18.260	18.480	18.220	18.250	18.250	1,620,264
2012-08-13	18.120	18.310	17.830	18.190	18.190	1,448,045
2012-08-10	17.750	18.310	17.701	18.210	18.210	2,304,239
2012-08-09	17.610	17.996	17.610	17.770	17.770	1,829,194
2012-08-08	18.150	18.320	17.470	17.600	17.600	2,686,164
2012-08-07	18.310	18.580	18.120	18.150	18.150	2,011,668
2012-08-06	18.470	18.820	17.980	18.300	18.300	4,229,967
2012-08-03	19.660	20.020	18.430	18.480	18.480	5,986,090
2012-08-02	20.290	20.700	17.750	19.570	19.570	11,258,500
2012-08-01	25.160	26.150	24.802	24.920	24.920	2,812,751
2012-07-31	25.500	25.850	24.945	24.990	24.990	1,503,600
2012-07-30	25.560	25.890	25.340	25.520	25.520	1,259,634
2012-07-27	25.000	25.760	24.940	25.600	25.600	1,171,675
2012-07-26	24.400	25.330	24.400	24.880	24.880	1,015,724
2012-07-25	24.100	24.500	23.670	24.090	24.090	824,691
2012-07-24	24.380	24.510	23.740	23.905	23.905	569,225
2012-07-23	24.290	24.490	23.850	24.130	24.130	690,491
2012-07-20	25.020	25.120	24.360	24.550	24.550	945,964
2012-07-19	25.470	25.470	24.650	25.105	25.105	543,054
2012-07-18	25.420	25.965	25.130	25.400	25.400	1,146,812
2012-07-17	25.730	25.740	25.230	25.500	25.500	863,653
2012-07-16	25.500	25.770	25.190	25.480	25.480	968,889
2012-07-13	25.740	25.750	25.280	25.470	25.470	951,414
2012-07-12	24.300	25.790	24.210	25.600	25.600	1,514,320
2012-07-11	25.360	25.500	23.960	24.390	24.390	1,691,044
2012-07-10	25.850	26.298	25.530	25.700	25.700	1,320,622
2012-07-09	25.220	26.140	25.220	25.840	25.840	2,994,335
2012-07-06	24.980	25.410	24.800	25.320	25.320	956,612
2012-07-05	24.560	25.540	24.560	25.150	25.150	1,500,219
2012-07-03	24.750	24.880	24.330	24.650	24.650	867,384
2012-07-02	22.760	25.090	22.650	24.840	24.840	2,356,605
2012-06-29	22.940	23.070	22.440	22.700	22.700	743,225

← NewerPage 60 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.