Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	17.620	17.760	16.940	17.720	17.720	1,572,539
2011-04-20	17.150	17.670	17.150	17.449	17.449	765,532
2011-04-19	17.770	17.800	16.830	17.150	17.150	1,345,372
2011-04-18	17.800	18.060	17.390	17.660	17.660	1,115,595
2011-04-15	17.480	18.150	17.440	17.980	17.980	1,421,982
2011-04-14	17.340	17.800	17.340	17.550	17.550	1,135,998
2011-04-13	17.490	17.670	17.360	17.510	17.510	1,448,128
2011-04-12	17.330	17.670	16.770	17.470	17.470	990,283
2011-04-11	17.200	17.590	17.140	17.430	17.430	1,586,211
2011-04-08	17.060	17.240	16.700	17.230	17.230	2,375,352
2011-04-07	16.400	16.630	16.220	16.460	16.460	1,900,754
2011-04-06	16.460	16.545	16.290	16.420	16.420	1,099,386
2011-04-05	15.660	16.485	15.660	16.450	16.450	2,703,621
2011-04-04	15.920	16.190	15.670	16.130	16.130	932,368
2011-04-01	15.900	16.000	15.630	15.850	15.850	1,119,435
2011-03-31	15.240	15.850	15.170	15.850	15.850	2,041,444
2011-03-30	14.880	15.340	14.790	15.240	15.240	858,827
2011-03-29	14.640	14.990	14.640	14.850	14.850	617,132
2011-03-28	14.650	14.840	14.530	14.650	14.650	543,194
2011-03-25	14.820	14.970	14.520	14.530	14.530	597,714
2011-03-24	14.160	14.780	14.040	14.770	14.770	960,504
2011-03-23	14.010	14.110	13.820	14.110	14.110	625,825
2011-03-22	14.020	14.100	13.860	14.010	14.010	372,294
2011-03-21	14.470	14.570	13.920	14.020	14.020	779,734
2011-03-18	14.170	14.870	14.010	14.290	14.290	2,115,076
2011-03-17	14.190	14.190	13.910	14.060	14.060	766,297
2011-03-16	14.110	14.510	13.915	14.040	14.040	1,716,057
2011-03-15	13.280	14.020	13.190	13.880	13.880	1,655,610
2011-03-14	13.300	13.545	13.160	13.370	13.370	539,358
2011-03-11	13.460	13.610	13.270	13.490	13.490	819,563
2011-03-10	13.350	13.590	13.170	13.500	13.500	1,212,801
2011-03-09	14.190	14.210	13.500	13.530	13.530	797,999
2011-03-08	13.850	14.180	13.490	14.180	14.180	693,633
2011-03-07	14.020	14.090	13.750	13.830	13.830	958,535
2011-03-04	13.900	14.220	13.850	14.030	14.030	607,657
2011-03-03	13.710	14.040	13.600	13.940	13.940	515,575
2011-03-02	13.440	13.710	13.320	13.610	13.610	550,400
2011-03-01	13.740	13.820	13.310	13.510	13.510	1,061,602
2011-02-28	13.940	13.990	13.510	13.680	13.680	1,107,568
2011-02-25	13.540	13.910	13.490	13.910	13.910	983,940
2011-02-24	13.430	13.640	13.280	13.520	13.520	936,118
2011-02-23	13.710	13.870	13.400	13.460	13.460	1,020,565
2011-02-22	14.100	14.120	13.550	13.730	13.730	1,508,941
2011-02-18	14.320	14.320	14.000	14.130	14.130	1,067,116
2011-02-17	14.570	14.680	14.220	14.240	14.240	971,480
2011-02-16	14.620	14.690	14.600	14.670	14.670	607,797
2011-02-15	14.600	14.830	14.420	14.570	14.570	1,202,102
2011-02-14	14.750	14.780	14.590	14.590	14.590	716,465
2011-02-11	14.660	14.780	14.620	14.690	14.690	648,929
2011-02-10	14.500	14.870	14.290	14.680	14.680	1,266,651
2011-02-09	14.870	14.930	14.540	14.660	14.660	1,090,583
2011-02-08	14.760	14.990	14.760	14.940	14.940	404,639
2011-02-07	15.040	15.350	14.730	14.740	14.740	1,316,651
2011-02-04	14.860	14.970	14.680	14.960	14.960	1,117,915
2011-02-03	14.740	14.960	14.480	14.820	14.820	697,376
2011-02-02	14.460	14.960	14.460	14.770	14.770	926,873
2011-02-01	14.790	14.930	14.530	14.550	14.550	1,336,492
2011-01-31	14.770	15.020	14.560	14.740	14.740	1,454,384
2011-01-28	15.220	15.220	14.640	14.640	14.640	1,484,562
2011-01-27	15.120	15.300	15.000	15.290	15.290	1,241,255

← NewerPage 66 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.