Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	19.220	19.269	18.920	18.980	18.980	601,791
2012-04-03	19.710	19.868	19.290	19.420	19.420	707,105
2012-04-02	19.290	19.790	18.910	19.730	19.730	1,021,534
2012-03-30	20.240	20.600	19.260	19.300	19.300	1,848,488
2012-03-29	19.370	19.980	19.202	19.870	19.870	1,166,918
2012-03-28	19.750	19.990	19.220	19.530	19.530	815,448
2012-03-27	19.820	20.000	19.640	19.650	19.650	882,293
2012-03-26	19.980	19.980	19.580	19.940	19.940	1,324,720
2012-03-23	19.480	19.940	19.345	19.800	19.800	2,301,755
2012-03-22	18.320	19.580	18.130	19.550	19.550	1,949,168
2012-03-21	18.160	18.800	18.120	18.530	18.530	1,653,879
2012-03-20	18.390	18.565	18.100	18.170	18.170	788,015
2012-03-19	17.980	18.720	17.910	18.560	18.560	1,621,562
2012-03-16	17.520	18.200	17.430	18.080	18.080	2,889,205
2012-03-15	16.630	17.580	16.550	17.460	17.460	1,270,872
2012-03-14	16.730	17.150	16.480	16.550	16.550	673,890
2012-03-13	16.650	16.910	16.520	16.800	16.800	673,267
2012-03-12	17.120	17.290	16.500	16.560	16.560	537,683
2012-03-09	17.090	17.240	16.830	17.160	17.160	965,700
2012-03-08	16.420	17.150	16.320	17.050	17.050	1,539,815
2012-03-07	16.750	16.980	16.320	16.340	16.340	1,422,125
2012-03-06	17.310	17.480	16.630	16.740	16.740	1,225,942
2012-03-05	17.410	17.720	17.210	17.470	17.470	976,959
2012-03-02	17.740	17.860	17.200	17.535	17.535	1,530,122
2012-03-01	17.110	17.840	16.850	17.730	17.730	1,762,692
2012-02-29	16.800	17.400	16.800	16.960	16.960	1,119,335
2012-02-28	16.780	17.430	16.740	16.820	16.820	1,634,786
2012-02-27	16.750	16.810	16.370	16.700	16.700	1,820,549
2012-02-24	17.220	17.450	16.750	16.940	16.940	1,171,056
2012-02-23	17.030	17.465	16.850	17.190	17.190	992,597
2012-02-22	16.890	17.100	16.330	16.970	16.970	1,242,307
2012-02-21	17.610	17.740	16.910	16.910	16.910	1,247,295
2012-02-17	17.980	17.980	17.270	17.570	17.570	1,396,637
2012-02-16	16.820	18.120	16.800	18.020	18.020	2,801,274
2012-02-15	18.360	18.360	17.120	17.260	17.260	3,162,540
2012-02-14	18.880	18.880	18.040	18.270	18.270	2,893,167
2012-02-13	17.160	18.340	17.080	18.310	18.310	2,162,561
2012-02-10	17.110	17.300	16.900	16.960	16.960	993,932
2012-02-09	17.390	17.520	17.040	17.220	17.220	1,294,988
2012-02-08	17.950	17.990	16.920	17.420	17.420	1,728,529
2012-02-07	18.090	18.200	17.700	17.960	17.960	1,643,310
2012-02-06	17.640	18.120	17.208	18.000	18.000	1,647,349
2012-02-03	18.130	18.335	17.510	17.660	17.660	1,694,223
2012-02-02	18.040	18.430	17.780	18.070	18.070	1,098,529
2012-02-01	17.870	18.040	17.700	17.990	17.990	1,660,541
2012-01-31	17.580	17.850	17.333	17.700	17.700	1,631,836
2012-01-30	17.820	17.940	17.401	17.530	17.530	1,668,686
2012-01-27	18.090	18.450	17.920	17.920	17.920	2,195,099
2012-01-26	18.780	19.000	18.020	18.200	18.200	3,329,958
2012-01-25	18.340	18.880	18.050	18.560	18.560	2,554,010
2012-01-24	17.610	18.310	17.336	18.290	18.290	2,841,239
2012-01-23	17.980	18.290	17.410	17.440	17.440	3,018,352
2012-01-20	17.870	17.940	17.190	17.280	17.280	1,288,721
2012-01-19	17.630	18.000	17.630	17.790	17.790	2,380,227
2012-01-18	17.300	17.710	17.080	17.570	17.570	2,109,553
2012-01-17	16.990	17.220	16.770	16.950	16.950	1,741,558
2012-01-13	16.190	16.880	16.150	16.870	16.870	1,294,390
2012-01-12	16.200	16.430	15.580	16.420	16.420	1,731,739
2012-01-11	16.000	16.240	15.710	16.170	16.170	2,905,788
2012-01-10	16.500	16.700	15.780	16.060	16.060	2,187,372

← NewerPage 62 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.