Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	16.340	16.420	15.940	16.070	16.070	1,247,169
2011-10-11	16.090	16.460	15.870	16.300	16.300	623,232
2011-10-10	15.960	16.330	15.820	16.290	16.290	960,850
2011-10-07	15.940	16.000	15.540	15.650	15.650	1,483,501
2011-10-06	15.150	16.010	15.030	16.000	16.000	1,565,941
2011-10-05	14.540	15.200	14.270	15.170	15.170	1,110,546
2011-10-04	13.500	14.560	13.500	14.490	14.490	3,165,168
2011-10-03	13.900	14.410	13.500	13.500	13.500	1,659,209
2011-09-30	13.880	14.540	13.690	13.970	13.970	1,471,382
2011-09-29	14.380	14.450	13.670	14.160	14.160	1,422,492
2011-09-28	14.980	15.110	14.100	14.100	14.100	1,267,636
2011-09-27	14.760	15.280	14.530	14.910	14.910	1,959,804
2011-09-26	13.970	14.540	13.870	14.430	14.430	1,748,618
2011-09-23	13.170	13.880	13.000	13.820	13.820	1,985,436
2011-09-22	13.320	13.750	13.080	13.260	13.260	1,635,302
2011-09-21	14.210	14.710	13.770	13.800	13.800	1,155,364
2011-09-20	14.550	14.775	14.200	14.250	14.250	1,016,718
2011-09-19	14.350	14.770	14.210	14.510	14.510	824,644
2011-09-16	15.100	15.100	14.520	14.660	14.660	1,363,101
2011-09-15	15.230	15.230	14.830	14.950	14.950	2,000,029
2011-09-14	15.360	15.440	14.890	15.070	15.070	1,366,297
2011-09-13	15.260	15.470	14.950	15.250	15.250	1,138,711
2011-09-12	15.020	15.530	14.840	15.220	15.220	1,420,431
2011-09-09	15.410	15.650	15.025	15.300	15.300	1,617,415
2011-09-08	15.340	15.770	15.190	15.540	15.540	1,371,584
2011-09-07	14.890	15.540	14.730	15.530	15.530	1,701,901
2011-09-06	14.190	14.660	14.050	14.620	14.620	1,420,815
2011-09-02	14.740	15.190	14.600	14.640	14.640	972,822
2011-09-01	16.150	16.500	15.040	15.080	15.080	1,760,031
2011-08-31	15.710	16.180	15.610	16.070	16.070	1,137,144
2011-08-30	15.210	15.840	15.000	15.580	15.580	1,358,068
2011-08-29	14.840	15.330	14.840	15.310	15.310	670,619
2011-08-26	14.210	14.720	13.840	14.680	14.680	947,458
2011-08-25	14.910	14.980	14.280	14.360	14.360	894,083
2011-08-24	14.630	15.000	14.230	14.820	14.820	1,207,594
2011-08-23	13.950	14.600	13.500	14.600	14.600	1,283,641
2011-08-22	14.790	14.790	13.560	13.830	13.830	1,565,051
2011-08-19	14.210	14.920	14.045	14.480	14.480	2,486,197
2011-08-18	14.980	15.187	14.132	14.670	14.670	1,901,625
2011-08-17	15.710	16.090	15.188	15.560	15.560	1,374,158
2011-08-16	15.370	16.010	15.190	15.690	15.690	1,909,571
2011-08-15	14.990	15.870	14.960	15.700	15.700	2,509,303
2011-08-12	13.800	14.890	13.620	14.830	14.830	2,605,426
2011-08-11	13.300	14.050	13.030	13.730	13.730	1,597,437
2011-08-10	13.670	14.010	12.780	13.200	13.200	2,522,690
2011-08-09	13.330	14.020	12.730	14.000	14.000	4,708,277
2011-08-08	13.780	13.950	12.580	13.180	13.180	3,214,208
2011-08-05	14.780	15.300	14.010	14.300	14.300	3,534,168
2011-08-04	15.500	15.500	14.560	14.580	14.580	2,508,816
2011-08-03	16.340	16.450	15.400	15.970	15.970	1,744,064
2011-08-02	16.510	16.820	16.220	16.240	16.240	1,619,475
2011-08-01	17.530	17.630	16.455	16.600	16.600	1,697,828
2011-07-29	17.190	17.650	16.890	17.440	17.440	1,503,253
2011-07-28	17.000	17.830	16.890	17.420	17.420	2,009,054
2011-07-27	18.170	18.240	17.360	17.440	17.440	2,104,105
2011-07-26	18.600	18.730	18.230	18.300	18.300	1,098,020
2011-07-25	19.350	19.457	18.510	18.550	18.550	3,690,316
2011-07-22	19.590	19.740	19.457	19.630	19.630	455,930
2011-07-21	19.540	19.770	19.230	19.560	19.560	660,525
2011-07-20	19.810	19.820	19.260	19.430	19.430	395,773

← NewerPage 64 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.