Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	12.870	13.700	12.561	13.270	13.270	2,559,389
2010-05-10	12.220	13.170	12.220	13.100	13.100	2,775,991
2010-05-07	12.350	12.410	10.730	11.590	11.590	4,512,450
2010-05-06	13.800	13.820	10.130	12.140	12.140	5,307,445
2010-05-05	11.530	13.310	8.500	13.060	13.060	3,701,870
2010-05-04	13.500	13.580	12.900	13.070	13.070	3,295,848
2010-05-03	13.490	13.880	13.230	13.760	13.760	1,838,380
2010-04-30	13.640	13.840	13.250	13.440	13.440	1,255,287
2010-04-29	13.310	13.690	13.220	13.680	13.680	1,998,490
2010-04-28	13.290	13.575	13.210	13.230	13.230	1,611,450
2010-04-27	13.920	14.080	13.220	13.260	13.260	1,986,688
2010-04-26	14.070	14.290	13.950	13.960	13.960	859,326
2010-04-23	13.660	14.205	13.660	14.130	14.130	992,290
2010-04-22	13.490	13.720	13.030	13.690	13.690	1,902,497
2010-04-21	14.050	14.070	13.470	13.680	13.680	1,384,036
2010-04-20	13.760	14.030	13.510	13.990	13.990	1,622,464
2010-04-19	13.780	13.970	13.310	13.730	13.730	1,816,665
2010-04-16	14.160	14.300	13.510	13.850	13.850	1,929,574
2010-04-15	14.410	14.500	14.160	14.210	14.210	1,382,563
2010-04-14	14.200	14.450	13.940	14.410	14.410	2,026,445
2010-04-13	14.780	14.920	14.100	14.160	14.160	2,342,238
2010-04-12	14.740	14.980	14.600	14.780	14.780	1,435,744
2010-04-09	14.630	14.870	14.400	14.650	14.650	1,438,978
2010-04-08	14.230	14.640	14.030	14.590	14.590	1,082,425
2010-04-07	14.480	14.560	13.980	14.230	14.230	2,970,686
2010-04-06	14.550	14.710	14.400	14.540	14.540	1,549,326
2010-04-05	14.300	14.710	14.160	14.600	14.600	1,739,245
2010-04-01	14.090	14.560	14.070	14.300	14.300	1,376,522
2010-03-31	13.890	14.220	13.880	13.930	13.930	979,183
2010-03-30	14.040	14.150	13.820	14.010	14.010	1,520,233
2010-03-29	14.110	14.280	14.010	14.060	14.060	1,212,450
2010-03-26	13.940	14.490	13.940	14.070	14.070	2,001,624
2010-03-25	14.230	14.440	13.910	13.920	13.920	1,782,187
2010-03-24	14.050	14.290	13.990	14.110	14.110	1,850,808
2010-03-23	13.370	14.320	13.270	14.150	14.150	5,920,759
2010-03-22	12.560	13.310	12.040	13.190	13.190	3,749,194
2010-03-19	13.190	13.270	12.660	12.660	12.660	3,262,130
2010-03-18	13.390	13.410	12.950	13.110	13.110	1,720,831
2010-03-17	13.050	13.440	12.850	13.380	13.380	2,145,720
2010-03-16	13.040	13.050	12.845	12.990	12.990	1,349,284
2010-03-15	13.010	13.050	12.720	12.980	12.980	1,163,643
2010-03-12	13.200	13.240	12.875	13.000	13.000	1,936,796
2010-03-11	12.420	13.250	12.420	13.070	13.070	3,615,248
2010-03-10	12.570	12.800	12.360	12.420	12.420	3,493,374
2010-03-09	11.990	12.620	11.770	12.590	12.590	4,381,709
2010-03-08	11.600	12.030	11.490	11.990	11.990	2,247,058
2010-03-05	11.480	11.600	11.340	11.600	11.600	2,195,419
2010-03-04	11.500	11.570	11.130	11.340	11.340	1,368,501
2010-03-03	11.500	11.650	11.270	11.430	11.430	1,589,847
2010-03-02	11.570	11.740	11.410	11.440	11.440	1,838,582
2010-03-01	10.710	11.500	10.670	11.500	11.500	3,248,191
2010-02-26	10.730	10.800	10.500	10.660	10.660	1,191,700
2010-02-25	10.320	10.600	10.200	10.580	10.580	1,243,198
2010-02-24	10.550	10.750	10.480	10.510	10.510	949,030
2010-02-23	10.710	10.760	10.310	10.540	10.540	1,767,988
2010-02-22	10.870	10.970	10.600	10.710	10.710	1,702,467
2010-02-19	10.740	11.170	10.434	10.860	10.860	2,687,269
2010-02-18	10.910	11.160	10.710	10.720	10.720	2,771,056
2010-02-17	11.190	11.290	10.990	11.060	11.060	2,191,118
2010-02-16	11.150	11.240	10.890	11.200	11.200	3,071,523

← NewerPage 70 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.