Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	22.940	23.070	22.440	22.700	22.700	743,225
2012-06-28	23.010	23.320	22.000	22.350	22.350	1,143,926
2012-06-27	22.600	23.260	22.470	23.150	23.150	1,394,848
2012-06-26	22.750	23.090	22.200	22.610	22.610	1,079,684
2012-06-25	23.100	23.367	22.620	22.770	22.770	990,690
2012-06-22	23.030	23.820	22.920	23.340	23.340	9,644,891
2012-06-21	23.000	23.470	22.470	22.790	22.790	2,302,328
2012-06-20	23.360	23.610	22.710	23.010	23.010	1,238,777
2012-06-19	22.930	23.960	22.900	23.560	23.560	1,687,855
2012-06-18	22.370	23.100	22.370	22.870	22.870	1,102,628
2012-06-15	22.040	22.690	21.800	22.650	22.650	2,080,127
2012-06-14	21.540	22.040	21.120	21.990	21.990	1,321,814
2012-06-13	21.880	22.040	21.345	21.440	21.440	1,348,561
2012-06-12	22.130	22.210	21.530	21.980	21.980	2,057,128
2012-06-11	23.110	23.190	21.992	22.010	22.010	1,576,637
2012-06-08	23.130	23.200	22.420	22.780	22.780	3,243,375
2012-06-07	23.580	23.620	22.900	23.200	23.200	1,607,294
2012-06-06	22.300	23.285	22.130	23.210	23.210	2,750,153
2012-06-05	20.780	22.140	20.680	21.740	21.740	1,615,535
2012-06-04	20.760	21.240	20.250	20.830	20.830	1,067,074
2012-06-01	20.980	21.085	20.500	20.520	20.520	1,064,118
2012-05-31	22.160	22.270	20.850	21.310	21.310	1,849,012
2012-05-30	22.090	22.340	21.680	22.050	22.050	1,729,333
2012-05-29	22.680	23.090	22.255	22.380	22.380	1,248,252
2012-05-25	22.580	22.810	22.050	22.410	22.410	1,076,448
2012-05-24	22.840	22.840	22.190	22.660	22.660	1,581,103
2012-05-23	22.660	22.760	22.050	22.570	22.570	1,241,703
2012-05-22	23.170	23.650	22.595	22.840	22.840	1,097,980
2012-05-21	21.900	23.370	21.642	23.240	23.240	1,462,722
2012-05-18	22.060	22.330	21.429	21.750	21.750	1,470,992
2012-05-17	23.660	23.850	22.000	22.070	22.070	2,040,050
2012-05-16	22.930	23.730	22.780	23.700	23.700	2,094,895
2012-05-15	22.990	23.310	22.530	22.750	22.750	1,072,705
2012-05-14	23.080	23.440	22.880	23.020	23.020	1,129,524
2012-05-11	23.490	24.300	23.020	23.340	23.340	1,840,708
2012-05-10	22.500	23.395	22.450	23.020	23.020	1,891,218
2012-05-09	22.210	22.720	21.740	22.390	22.390	1,747,102
2012-05-08	22.250	22.790	22.000	22.590	22.590	1,486,319
2012-05-07	22.290	22.849	22.260	22.480	22.480	1,216,188
2012-05-04	22.460	22.810	22.230	22.380	22.380	1,249,795
2012-05-03	22.980	23.230	22.430	22.530	22.530	1,798,942
2012-05-02	22.540	23.180	22.270	22.990	22.990	1,181,395
2012-05-01	22.700	22.950	22.350	22.590	22.590	1,633,611
2012-04-30	22.850	23.150	22.540	22.660	22.660	5,770,429
2012-04-27	21.500	23.010	21.270	22.940	22.940	3,737,564
2012-04-26	20.750	21.960	20.000	21.930	21.930	6,362,771
2012-04-25	18.950	19.770	18.660	19.400	19.400	1,568,101
2012-04-24	18.610	19.020	18.310	18.770	18.770	1,118,502
2012-04-23	19.140	19.190	18.350	18.560	18.560	1,359,870
2012-04-20	19.140	19.500	18.930	19.430	19.430	1,642,801
2012-04-19	17.890	19.280	17.890	18.880	18.880	1,694,481
2012-04-18	17.890	18.149	17.710	17.830	17.830	573,734
2012-04-17	17.900	18.140	17.410	17.970	17.970	1,029,419
2012-04-16	17.670	17.860	17.080	17.350	17.350	1,051,145
2012-04-13	17.990	18.000	17.530	17.650	17.650	1,064,376
2012-04-12	18.000	18.183	17.800	18.110	18.110	662,081
2012-04-11	17.880	18.390	17.750	18.010	18.010	992,457
2012-04-10	18.880	18.970	17.520	17.700	17.700	1,659,303
2012-04-09	19.220	19.250	18.816	18.970	18.970	656,187
2012-04-05	18.990	19.800	18.930	19.590	19.590	746,841

← NewerPage 61 of 79 · 4,734 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.