Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	19.630	19.980	19.480	19.720	19.720	819,246
2011-07-18	20.080	20.170	19.190	19.440	19.440	1,353,951
2011-07-15	20.060	20.150	19.700	20.070	20.070	1,314,447
2011-07-14	19.650	20.360	19.550	20.100	20.100	1,675,951
2011-07-13	19.600	20.178	19.443	19.580	19.580	1,422,677
2011-07-12	19.430	19.780	19.150	19.530	19.530	1,347,408
2011-07-11	19.570	19.870	19.350	19.560	19.560	1,208,920
2011-07-08	19.510	19.860	19.470	19.820	19.820	757,824
2011-07-07	19.670	19.850	19.520	19.820	19.820	830,221
2011-07-06	19.400	19.630	19.240	19.480	19.480	539,237
2011-07-05	19.260	19.565	19.100	19.460	19.460	661,272
2011-07-01	19.000	19.300	18.830	19.260	19.260	924,906
2011-06-30	19.080	19.300	18.910	18.940	18.940	915,730
2011-06-29	18.940	19.120	18.470	19.100	19.100	1,566,154
2011-06-28	18.570	18.890	17.890	18.870	18.870	1,430,835
2011-06-27	18.350	18.650	18.210	18.580	18.580	746,410
2011-06-24	18.510	18.584	18.110	18.370	18.370	1,074,561
2011-06-23	18.240	18.510	17.790	18.460	18.460	1,509,399
2011-06-22	18.570	18.940	18.390	18.390	18.390	824,932
2011-06-21	18.320	18.880	18.040	18.710	18.710	8,003,792
2011-06-20	17.820	18.380	17.760	18.250	18.250	1,171,777
2011-06-17	17.910	18.150	17.650	17.930	17.930	2,186,945
2011-06-16	17.800	18.120	17.480	17.805	17.805	1,127,295
2011-06-15	17.350	18.530	17.270	17.760	17.760	2,981,397
2011-06-14	17.660	17.875	17.550	17.590	17.590	1,146,777
2011-06-13	17.600	17.940	17.230	17.450	17.450	1,367,105
2011-06-10	18.140	18.420	17.520	17.570	17.570	2,280,424
2011-06-09	17.200	18.220	16.990	18.160	18.160	3,079,405
2011-06-08	16.890	17.230	16.813	17.210	17.210	1,926,706
2011-06-07	17.150	17.510	16.970	17.000	17.000	1,929,191
2011-06-06	16.900	17.260	16.600	16.900	16.900	3,440,125
2011-06-03	16.570	16.830	16.270	16.510	16.510	2,042,611
2011-06-02	16.890	17.190	16.510	16.855	16.855	1,725,935
2011-06-01	17.680	17.680	16.900	16.940	16.940	3,065,663
2011-05-31	17.970	18.210	17.570	17.730	17.730	2,125,712
2011-05-27	17.600	18.000	17.500	17.920	17.920	1,882,086
2011-05-26	17.860	17.900	17.375	17.480	17.480	2,072,584
2011-05-25	17.820	18.200	17.700	17.990	17.990	1,361,475
2011-05-24	18.280	18.450	17.750	17.840	17.840	1,495,016
2011-05-23	18.600	18.600	18.090	18.180	18.180	1,223,494
2011-05-20	18.910	19.130	18.590	18.970	18.970	1,467,423
2011-05-19	19.910	19.920	18.910	18.945	18.945	2,079,261
2011-05-18	19.350	19.540	19.200	19.310	19.310	1,369,889
2011-05-17	19.590	19.670	19.180	19.320	19.320	1,546,350
2011-05-16	19.700	19.970	19.500	19.690	19.690	1,737,208
2011-05-13	20.500	20.500	19.670	19.765	19.765	1,155,509
2011-05-12	20.070	20.500	19.900	20.500	20.500	891,045
2011-05-11	20.620	20.760	19.780	20.000	20.000	1,073,203
2011-05-10	19.990	20.810	19.990	20.760	20.760	1,929,179
2011-05-09	19.740	20.290	19.600	20.210	20.210	1,650,494
2011-05-06	19.320	19.920	19.180	19.800	19.800	1,387,393
2011-05-05	19.260	19.550	18.940	19.060	19.060	1,768,221
2011-05-04	20.460	20.490	19.230	19.350	19.350	2,383,825
2011-05-03	18.450	21.150	18.090	20.430	20.430	5,776,191
2011-05-02	18.440	18.800	18.230	18.260	18.260	1,821,289
2011-04-29	18.770	18.800	18.294	18.480	18.480	2,023,327
2011-04-28	18.100	18.770	18.030	18.710	18.710	1,590,528
2011-04-27	17.750	18.250	17.653	18.230	18.230	1,222,698
2011-04-26	17.300	17.780	17.050	17.720	17.720	980,681
2011-04-25	17.630	17.890	16.910	17.290	17.290	882,650

← NewerPage 65 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.