Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	8.590	8.890	8.320	8.460	8.460	827,670
2008-06-12	8.230	8.870	8.190	8.480	8.480	3,091,839
2008-06-11	8.050	8.240	7.890	7.940	7.940	911,789
2008-06-10	8.160	8.240	8.090	8.090	8.090	982,042
2008-06-09	8.500	8.570	8.100	8.240	8.240	812,626
2008-06-06	8.790	8.950	8.500	8.500	8.500	1,152,929
2008-06-05	8.500	8.910	8.470	8.910	8.910	1,342,733
2008-06-04	8.210	8.700	8.150	8.480	8.480	1,818,991
2008-06-03	9.080	9.100	8.230	8.280	8.280	4,811,351
2008-06-02	9.720	9.720	9.020	9.030	9.030	1,150,429
2008-05-30	9.960	9.960	9.610	9.710	9.710	788,240
2008-05-29	9.790	10.110	9.710	9.950	9.950	674,638
2008-05-28	9.890	10.030	9.700	9.800	9.800	636,360
2008-05-27	9.810	10.040	9.750	9.990	9.990	306,995
2008-05-23	9.850	10.030	9.730	9.780	9.780	242,223
2008-05-22	9.800	10.050	9.780	9.920	9.920	401,534
2008-05-21	9.860	9.990	9.650	9.800	9.800	823,093
2008-05-20	10.200	10.220	9.770	9.820	9.820	1,056,764
2008-05-19	10.210	10.420	10.020	10.270	10.270	665,739
2008-05-16	10.460	10.480	9.860	10.230	10.230	834,677
2008-05-15	10.280	10.615	10.280	10.400	10.400	778,323
2008-05-14	10.750	10.750	10.220	10.230	10.230	889,674
2008-05-13	10.790	10.790	10.520	10.730	10.730	710,438
2008-05-12	10.820	11.020	10.710	10.750	10.750	725,941
2008-05-09	10.470	10.860	10.420	10.780	10.780	510,941
2008-05-08	10.360	10.650	10.090	10.610	10.610	1,372,323
2008-05-07	10.760	10.780	10.280	10.340	10.340	1,001,336
2008-05-06	11.000	11.030	10.580	10.760	10.760	958,508
2008-05-05	11.000	11.100	10.850	11.090	11.090	907,524
2008-05-02	11.140	11.150	10.890	10.930	10.930	1,082,925
2008-05-01	10.820	11.110	10.710	11.030	11.030	1,349,211
2008-04-30	11.340	11.690	10.840	10.850	10.850	2,589,139
2008-04-29	11.300	11.350	11.010	11.240	11.240	761,909
2008-04-28	11.180	11.500	11.090	11.340	11.340	1,358,695
2008-04-25	11.310	11.450	11.130	11.220	11.220	653,694
2008-04-24	10.910	11.390	10.630	11.240	11.240	716,572
2008-04-23	10.840	10.940	10.670	10.900	10.900	672,921
2008-04-22	10.860	10.960	10.470	10.780	10.780	1,006,357
2008-04-21	10.550	10.960	10.510	10.890	10.890	714,783
2008-04-18	10.440	10.690	10.320	10.530	10.530	462,803
2008-04-17	10.970	11.000	10.210	10.240	10.240	1,640,109
2008-04-16	10.620	11.060	10.520	11.000	11.000	944,619
2008-04-15	10.830	10.890	10.350	10.500	10.500	738,526
2008-04-14	10.450	10.950	10.370	10.790	10.790	1,150,852
2008-04-11	10.800	11.010	10.390	10.460	10.460	538,426
2008-04-10	10.860	11.070	10.740	10.820	10.820	748,428
2008-04-09	10.920	11.070	10.690	10.840	10.840	583,561
2008-04-08	10.800	11.170	10.800	10.950	10.950	431,974
2008-04-07	11.330	11.380	10.810	10.970	10.970	1,019,496
2008-04-04	11.330	11.550	11.150	11.270	11.270	749,303
2008-04-03	10.770	11.400	10.770	11.300	11.300	778,684
2008-04-02	11.050	11.100	10.800	10.920	10.920	995,924
2008-04-01	10.610	11.130	10.610	10.980	10.980	1,454,466
2008-03-31	10.010	10.610	9.980	10.510	10.510	878,715
2008-03-28	10.300	10.470	10.020	10.070	10.070	516,828
2008-03-27	10.400	10.490	10.230	10.230	10.230	1,524,291
2008-03-26	10.370	10.540	10.250	10.370	10.370	625,496
2008-03-25	9.990	10.550	9.960	10.460	10.460	954,077
2008-03-24	9.540	10.110	9.470	9.950	9.950	3,656,250
2008-03-20	9.470	9.540	8.890	9.480	9.480	1,935,807

← NewerPage 78 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.