Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	13.690	13.970	13.430	13.740	13.740	1,534,343
2010-08-04	13.460	13.740	13.390	13.680	13.680	1,946,659
2010-08-03	13.130	13.490	13.020	13.360	13.360	1,481,544
2010-08-02	13.300	13.410	13.050	13.220	13.220	1,909,046
2010-07-30	12.660	13.250	12.660	13.020	13.020	1,423,667
2010-07-29	12.890	13.110	12.520	12.930	12.930	1,119,471
2010-07-28	13.030	13.170	12.600	12.790	12.790	1,402,310
2010-07-27	13.330	13.440	12.910	13.130	13.130	1,064,022
2010-07-26	12.610	13.390	12.610	13.170	13.170	1,647,496
2010-07-23	12.100	12.680	12.000	12.640	12.640	1,275,705
2010-07-22	12.250	12.420	12.090	12.160	12.160	1,957,545
2010-07-21	12.300	12.420	11.940	12.010	12.010	1,305,257
2010-07-20	11.750	12.210	11.540	12.160	12.160	1,080,758
2010-07-19	12.140	12.260	11.800	11.960	11.960	780,290
2010-07-16	12.410	12.410	11.940	12.050	12.050	1,991,173
2010-07-15	12.380	12.490	12.180	12.420	12.420	1,239,733
2010-07-14	12.200	12.470	11.980	12.380	12.380	1,009,615
2010-07-13	11.940	12.340	11.680	12.260	12.260	1,428,377
2010-07-12	12.010	12.160	11.670	11.700	11.700	880,098
2010-07-09	11.570	12.100	11.560	12.030	12.030	1,153,521
2010-07-08	11.420	11.570	11.160	11.560	11.560	1,487,271
2010-07-07	10.780	11.350	10.680	11.270	11.270	1,744,756
2010-07-06	10.950	11.220	10.700	10.760	10.760	2,122,698
2010-07-02	10.630	10.990	10.580	10.720	10.720	1,303,310
2010-07-01	11.050	11.050	10.205	10.560	10.560	3,124,735
2010-06-30	11.210	11.630	10.980	11.070	11.070	1,558,732
2010-06-29	11.550	11.600	11.090	11.240	11.240	1,721,085
2010-06-28	12.280	12.310	11.800	11.820	11.820	892,997
2010-06-25	11.960	12.410	11.610	12.210	12.210	1,810,697
2010-06-24	11.740	11.970	11.500	11.660	11.660	1,502,492
2010-06-23	12.070	12.200	11.800	11.880	11.880	1,273,644
2010-06-22	12.910	13.130	12.040	12.060	12.060	2,062,280
2010-06-21	13.480	13.500	12.750	12.890	12.890	1,138,576
2010-06-18	13.330	13.390	13.110	13.166	13.166	2,171,354
2010-06-17	13.150	13.400	13.000	13.250	13.250	844,426
2010-06-16	13.130	13.490	13.040	13.270	13.270	950,697
2010-06-15	13.010	13.370	12.890	13.340	13.340	3,116,428
2010-06-14	12.990	13.280	12.500	13.050	13.050	1,216,402
2010-06-11	12.420	12.970	12.310	12.890	12.890	1,753,801
2010-06-10	12.100	12.690	12.090	12.690	12.690	1,832,687
2010-06-09	11.990	12.320	11.780	11.860	11.860	1,679,740
2010-06-08	12.030	12.300	11.450	11.820	11.820	2,936,622
2010-06-07	13.020	13.090	11.950	12.000	12.000	1,707,555
2010-06-04	12.900	13.110	12.650	12.900	12.900	2,154,725
2010-06-03	13.460	13.500	13.090	13.340	13.340	2,477,920
2010-06-02	12.630	13.281	12.630	13.280	13.280	2,351,126
2010-06-01	12.720	13.250	12.620	12.650	12.650	1,377,193
2010-05-28	13.110	13.325	12.730	12.890	12.890	1,373,734
2010-05-27	12.770	13.120	12.600	13.120	13.120	2,039,426
2010-05-26	12.660	13.080	12.255	12.385	12.385	3,167,056
2010-05-25	11.760	12.580	11.370	12.560	12.560	2,288,474
2010-05-24	12.400	12.800	12.250	12.400	12.400	1,535,024
2010-05-21	11.740	12.763	11.570	12.460	12.460	2,573,639
2010-05-20	12.520	12.600	11.990	12.000	12.000	2,384,252
2010-05-19	13.250	13.300	12.520	12.940	12.940	1,999,214
2010-05-18	13.760	14.000	13.210	13.340	13.340	2,748,577
2010-05-17	13.610	13.760	13.020	13.630	13.630	1,860,025
2010-05-14	13.850	13.870	13.160	13.490	13.490	2,008,729
2010-05-13	14.100	14.350	13.860	13.890	13.890	2,444,749
2010-05-12	13.310	14.260	13.240	14.190	14.190	2,485,396

← NewerPage 69 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.