Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	14.740	15.300	14.740	15.090	15.090	1,937,967
2011-01-25	14.380	14.760	14.330	14.720	14.720	1,545,752
2011-01-24	14.750	14.750	14.400	14.420	14.420	1,731,993
2011-01-21	15.290	15.290	14.535	14.730	14.730	2,261,820
2011-01-20	15.180	15.330	14.720	15.240	15.240	1,704,469
2011-01-19	15.530	15.530	14.700	15.240	15.240	3,124,227
2011-01-18	16.130	16.130	15.550	15.570	15.570	1,640,797
2011-01-14	15.930	16.110	15.880	16.090	16.090	1,139,957
2011-01-13	15.890	16.030	15.650	15.960	15.960	1,443,821
2011-01-12	15.770	15.970	15.310	15.970	15.970	2,495,298
2011-01-11	15.680	15.740	15.420	15.670	15.670	2,139,528
2011-01-10	16.310	16.350	15.450	15.650	15.650	2,509,680
2011-01-07	16.410	16.520	16.180	16.350	16.350	4,404,944
2011-01-06	16.370	16.500	16.150	16.380	16.380	1,614,043
2011-01-05	16.530	16.530	16.120	16.370	16.370	2,553,842
2011-01-04	16.530	16.650	16.300	16.548	16.548	4,239,509
2011-01-03	16.560	16.720	16.340	16.520	16.520	2,970,364
2010-12-31	16.790	16.920	16.560	16.560	16.560	1,093,211
2010-12-30	16.730	16.880	16.730	16.770	16.770	692,237
2010-12-29	16.770	16.940	16.750	16.750	16.750	788,026
2010-12-28	16.800	17.030	16.755	16.790	16.790	1,192,225
2010-12-27	16.850	17.010	16.710	16.820	16.820	502,043
2010-12-23	17.080	17.180	16.880	17.005	17.005	1,352,334
2010-12-22	16.500	17.350	16.500	17.010	17.010	3,229,549
2010-12-21	15.930	16.845	15.700	16.430	16.430	8,990,648
2010-12-20	15.270	15.460	14.940	15.180	15.180	1,169,634
2010-12-17	15.330	15.399	15.020	15.020	15.020	1,481,876
2010-12-16	15.280	15.565	15.240	15.370	15.370	1,403,595
2010-12-15	14.900	15.650	14.900	15.200	15.200	1,320,496
2010-12-14	15.280	15.330	15.110	15.210	15.210	1,205,788
2010-12-13	15.490	15.630	15.240	15.240	15.240	1,635,656
2010-12-10	15.680	15.840	15.390	15.510	15.510	1,815,235
2010-12-09	15.960	16.010	15.640	15.700	15.700	1,523,393
2010-12-08	16.080	16.100	15.560	15.790	15.790	1,514,372
2010-12-07	16.050	16.190	15.950	16.050	16.050	1,490,180
2010-12-06	15.650	16.000	15.410	15.905	15.905	1,442,327
2010-12-03	15.830	15.960	15.600	15.650	15.650	832,917
2010-12-02	15.160	16.020	15.070	15.880	15.880	2,589,898
2010-12-01	14.810	15.080	14.580	15.080	15.080	1,440,271
2010-11-30	14.870	14.940	14.510	14.510	14.510	2,098,626
2010-11-29	14.970	15.090	14.820	14.990	14.990	816,398
2010-11-26	15.100	15.230	14.980	15.080	15.080	225,224
2010-11-24	15.040	15.420	15.000	15.260	15.260	780,280
2010-11-23	15.130	15.200	14.870	14.980	14.980	1,092,878
2010-11-22	15.400	15.650	15.095	15.270	15.270	1,588,156
2010-11-19	15.360	15.510	15.190	15.400	15.400	1,242,538
2010-11-18	15.900	15.920	15.330	15.350	15.350	2,728,557
2010-11-17	15.850	16.340	15.690	15.710	15.710	1,058,741
2010-11-16	15.910	16.120	15.740	15.760	15.760	1,630,975
2010-11-15	16.180	16.252	15.980	16.120	16.120	836,815
2010-11-12	16.150	16.420	15.940	16.070	16.070	1,368,285
2010-11-11	16.280	16.540	16.030	16.350	16.350	1,242,157
2010-11-10	16.010	16.370	15.960	16.290	16.290	2,966,762
2010-11-09	16.110	16.560	15.790	16.080	16.080	2,720,574
2010-11-08	16.100	16.320	15.852	16.000	16.000	3,007,939
2010-11-05	16.110	16.290	16.000	16.120	16.120	990,620
2010-11-04	16.500	16.770	15.950	16.130	16.130	2,591,349
2010-11-03	15.860	16.270	15.770	16.210	16.210	2,331,745
2010-11-02	16.760	16.760	15.610	15.920	15.920	3,150,031
2010-11-01	16.830	16.935	16.350	16.650	16.650	979,067

← NewerPage 67 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.