Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	16.310	16.750	16.200	16.275	16.275	1,764,026
2012-01-06	15.440	16.380	15.440	16.300	16.300	2,159,402
2012-01-05	14.720	15.580	14.720	15.450	15.450	1,507,467
2012-01-04	14.870	15.170	14.740	14.780	14.780	1,219,013
2012-01-03	15.050	15.460	14.980	14.990	14.990	1,052,743
2011-12-30	14.980	15.170	14.930	15.010	15.010	659,912
2011-12-29	15.100	15.290	14.900	14.990	14.990	837,682
2011-12-28	15.080	15.300	14.890	15.070	15.070	1,325,058
2011-12-27	14.760	15.140	14.590	15.140	15.140	595,031
2011-12-23	14.760	14.930	14.500	14.820	14.820	634,990
2011-12-22	14.990	14.990	14.710	14.780	14.780	730,314
2011-12-21	14.420	15.185	14.330	14.860	14.860	1,963,553
2011-12-20	14.190	14.470	14.060	14.420	14.420	1,917,501
2011-12-19	13.830	14.170	13.670	13.800	13.800	1,571,545
2011-12-16	13.450	14.050	13.350	13.770	13.770	2,452,237
2011-12-15	13.360	13.570	12.872	13.420	13.420	1,902,485
2011-12-14	13.520	13.750	13.150	13.200	13.200	1,695,460
2011-12-13	14.550	14.630	13.520	13.620	13.620	2,052,790
2011-12-12	13.480	14.640	13.430	14.300	14.300	2,613,879
2011-12-09	13.410	13.735	13.170	13.600	13.600	1,573,374
2011-12-08	13.640	13.640	13.220	13.400	13.400	1,280,905
2011-12-07	13.500	13.600	13.060	13.300	13.300	1,251,956
2011-12-06	13.910	14.059	13.470	13.500	13.500	1,744,709
2011-12-05	13.830	14.000	13.750	13.960	13.960	4,281,221
2011-12-02	14.750	14.750	14.040	14.240	14.240	1,862,766
2011-12-01	13.760	14.440	13.730	14.440	14.440	2,881,895
2011-11-30	12.930	13.770	12.500	13.770	13.770	3,632,946
2011-11-29	12.180	12.360	11.910	12.360	12.360	3,720,673
2011-11-28	12.200	12.510	12.050	12.150	12.150	2,316,739
2011-11-25	11.760	11.900	11.760	11.780	11.780	478,829
2011-11-23	12.240	12.320	11.800	11.800	11.800	1,190,679
2011-11-22	12.100	12.680	12.055	12.290	12.290	2,223,205
2011-11-21	12.080	12.210	11.920	12.080	12.080	3,167,086
2011-11-18	12.670	12.980	12.020	12.210	12.210	6,822,559
2011-11-17	13.230	13.740	12.515	12.540	12.540	6,067,283
2011-11-16	12.510	14.720	12.350	12.940	12.940	9,365,360
2011-11-15	12.610	12.825	12.500	12.600	12.600	702,536
2011-11-14	12.540	12.820	12.520	12.670	12.670	1,247,901
2011-11-11	12.860	12.940	12.320	12.540	12.540	2,684,073
2011-11-10	13.020	13.140	12.620	12.790	12.790	1,498,338
2011-11-09	13.110	13.390	12.740	12.800	12.800	1,490,816
2011-11-08	13.300	13.510	13.100	13.480	13.480	1,342,210
2011-11-07	13.430	13.490	12.760	13.210	13.210	2,247,427
2011-11-04	13.400	13.650	13.270	13.320	13.320	912,215
2011-11-03	13.640	13.660	13.010	13.450	13.450	1,662,937
2011-11-02	13.730	13.750	13.070	13.430	13.430	1,774,387
2011-11-01	13.670	13.930	13.410	13.490	13.490	2,549,474
2011-10-31	14.300	14.450	13.750	13.770	13.770	1,490,181
2011-10-28	14.600	14.910	14.510	14.540	14.540	984,490
2011-10-27	14.940	15.490	14.530	14.700	14.700	1,636,692
2011-10-26	14.430	14.650	14.000	14.410	14.410	1,014,694
2011-10-25	14.590	14.650	14.220	14.250	14.250	978,510
2011-10-24	14.180	14.680	14.150	14.670	14.670	893,090
2011-10-21	13.850	14.140	13.770	14.100	14.100	1,677,323
2011-10-20	13.660	13.870	13.320	13.540	13.540	1,454,392
2011-10-19	14.220	14.220	13.670	13.720	13.720	859,454
2011-10-18	14.120	14.320	13.860	14.200	14.200	1,788,950
2011-10-17	14.670	14.709	14.020	14.020	14.020	1,937,672
2011-10-14	15.110	15.610	14.320	14.730	14.730	4,746,235
2011-10-13	15.690	15.690	14.750	14.980	14.980	3,867,084

← NewerPage 63 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.