Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	16.570	17.150	16.520	16.660	16.660	1,159,828
2010-10-28	17.070	17.190	16.430	16.600	16.600	1,232,964
2010-10-27	16.710	17.010	16.440	16.960	16.960	1,064,936
2010-10-26	16.540	17.150	16.500	16.770	16.770	2,564,832
2010-10-25	17.070	17.380	16.680	16.710	16.710	1,425,538
2010-10-22	16.580	17.060	16.410	16.940	16.940	1,144,635
2010-10-21	17.160	17.255	16.470	16.620	16.620	1,922,795
2010-10-20	17.000	17.120	16.870	17.030	17.030	2,055,751
2010-10-19	16.850	17.480	16.750	16.970	16.970	1,505,826
2010-10-18	17.030	17.195	16.980	17.110	17.110	797,501
2010-10-15	17.210	17.240	16.750	16.960	16.960	1,834,923
2010-10-14	16.920	17.280	16.710	16.960	16.960	1,389,365
2010-10-13	17.400	17.400	16.810	16.820	16.820	1,584,505
2010-10-12	16.840	17.220	16.660	17.170	17.170	1,222,099
2010-10-11	16.790	17.000	16.710	16.890	16.890	928,229
2010-10-08	16.470	16.930	16.340	16.760	16.760	3,132,450
2010-10-07	16.610	16.780	16.260	16.510	16.510	883,943
2010-10-06	16.800	16.960	16.250	16.520	16.520	2,131,429
2010-10-05	16.100	16.850	16.000	16.790	16.790	3,338,390
2010-10-04	15.700	15.980	15.570	15.940	15.940	1,471,870
2010-10-01	16.100	16.150	15.690	15.790	15.790	1,572,760
2010-09-30	15.910	16.050	15.735	15.990	15.990	2,330,432
2010-09-29	15.810	16.000	15.580	15.850	15.850	1,854,621
2010-09-28	15.440	15.960	15.220	15.920	15.920	2,573,796
2010-09-27	15.160	15.490	14.970	15.430	15.430	1,889,925
2010-09-24	15.050	15.240	14.950	15.110	15.110	1,536,059
2010-09-23	14.300	15.055	14.160	14.860	14.860	2,192,538
2010-09-22	14.830	15.040	14.520	14.530	14.530	1,672,133
2010-09-21	14.980	15.070	14.810	14.900	14.900	2,903,379
2010-09-20	14.440	15.100	13.900	14.940	14.940	1,943,795
2010-09-17	14.230	14.470	13.970	14.430	14.430	2,186,875
2010-09-16	14.200	14.210	13.820	14.030	14.030	1,347,158
2010-09-15	13.780	14.070	13.650	14.025	14.025	868,126
2010-09-14	13.920	14.100	13.710	13.900	13.900	1,254,677
2010-09-13	14.380	14.470	13.795	13.920	13.920	2,041,187
2010-09-10	13.800	14.200	13.690	14.060	14.060	1,802,483
2010-09-09	13.780	13.910	13.368	13.720	13.720	1,290,964
2010-09-08	13.140	13.800	12.920	13.610	13.610	2,567,769
2010-09-07	13.440	13.490	12.955	13.000	13.000	1,713,237
2010-09-03	13.350	13.670	13.130	13.550	13.550	2,006,982
2010-09-02	12.980	13.290	12.800	13.250	13.250	1,034,047
2010-09-01	12.820	13.090	12.710	12.900	12.900	1,747,441
2010-08-31	12.310	12.770	12.190	12.510	12.510	2,041,558
2010-08-30	12.510	12.810	12.250	12.360	12.360	2,501,109
2010-08-27	12.070	12.640	11.760	12.620	12.620	1,506,238
2010-08-26	12.200	12.270	11.760	11.830	11.830	1,049,187
2010-08-25	11.760	12.180	11.710	12.140	12.140	1,370,062
2010-08-24	11.760	12.010	11.710	11.870	11.870	1,720,665
2010-08-23	12.300	12.450	11.990	12.000	12.000	1,055,426
2010-08-20	12.460	12.530	12.090	12.220	12.220	1,677,762
2010-08-19	12.910	13.070	12.500	12.540	12.540	964,713
2010-08-18	13.050	13.200	12.790	12.960	12.960	896,506
2010-08-17	13.120	13.445	12.920	13.040	13.040	1,627,620
2010-08-16	12.860	13.100	12.730	12.900	12.900	1,373,002
2010-08-13	13.000	13.220	12.880	12.980	12.980	1,132,328
2010-08-12	12.920	13.210	12.780	13.020	13.020	1,348,618
2010-08-11	13.460	13.480	13.030	13.120	13.120	1,344,377
2010-08-10	13.890	14.120	13.610	13.680	13.680	1,792,134
2010-08-09	13.990	14.160	13.890	14.140	14.140	1,375,354
2010-08-06	13.500	13.990	13.370	13.960	13.960	1,829,260

← NewerPage 68 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.