Illumina Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 236.11 | 236.11 | 234.59 | 234.59 | 234.59 | 249 |
| 2022-05-20 | 233.25 | 236.38 | 229.67 | 236.20 | 236.20 | 967 |
| 2022-05-19 | 235.00 | 238.32 | 235.00 | 237.56 | 237.56 | 117 |
| 2022-05-18 | 239.48 | 239.48 | 239.48 | 239.48 | 239.48 | 11 |
| 2022-05-17 | 241.84 | 241.84 | 239.76 | 239.76 | 239.76 | 25 |
| 2022-05-16 | 236.77 | 236.77 | 235.88 | 235.88 | 235.88 | 3 |
| 2022-05-13 | 232.99 | 236.94 | 232.99 | 236.94 | 236.94 | 27 |
| 2022-05-12 | 221.62 | 221.62 | 220.50 | 220.84 | 220.84 | 217 |
| 2022-05-11 | 219.04 | 228.05 | 216.89 | 220.50 | 220.50 | 14 |
| 2022-05-10 | 225.40 | 228.10 | 225.09 | 225.16 | 225.16 | 214 |
| 2022-05-09 | 228.80 | 231.44 | 228.67 | 228.67 | 228.67 | 455 |
| 2022-05-06 | 275.00 | 275.00 | 249.86 | 249.86 | 249.86 | 18 |
| 2022-05-05 | 291.57 | 291.57 | 289.93 | 289.93 | 289.93 | 212 |
| 2022-05-04 | 302.29 | 304.08 | 302.29 | 304.08 | 304.08 | 229 |
| 2022-05-03 | 298.14 | 299.31 | 298.14 | 299.31 | 299.31 | 919 |
| 2022-05-02 | 297.76 | 303.00 | 297.76 | 303.00 | 303.00 | 27 |
| 2022-04-29 | 296.21 | 296.21 | 294.00 | 294.00 | 294.00 | 338 |
| 2022-04-28 | 299.89 | 299.89 | 299.89 | 299.89 | 299.89 | 2 |
| 2022-04-27 | 300.00 | 300.00 | 295.04 | 295.04 | 295.04 | 3 |
| 2022-04-26 | 300.11 | 300.11 | 300.11 | 300.11 | 300.11 | 16 |
| 2022-04-25 | 309.80 | 310.99 | 306.86 | 307.96 | 307.96 | 185 |
| 2022-04-22 | 308.76 | 311.95 | 308.76 | 311.95 | 311.95 | 240 |
| 2022-04-20 | 319.45 | 319.52 | 319.45 | 319.52 | 319.52 | 11 |
| 2022-04-19 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | 16 |
| 2022-04-18 | 309.76 | 310.85 | 309.76 | 310.85 | 310.85 | 64 |
| 2022-04-14 | 318.50 | 318.50 | 315.10 | 315.10 | 315.10 | 9 |
| 2022-04-13 | 323.67 | 323.67 | 323.67 | 323.67 | 323.67 | 2 |
| 2022-04-12 | 326.01 | 326.01 | 318.15 | 318.15 | 318.15 | 11 |
| 2022-04-11 | 332.14 | 332.14 | 332.14 | 332.14 | 332.14 | 8 |
| 2022-04-08 | 344.31 | 344.31 | 339.83 | 339.83 | 339.83 | 98 |
| 2022-04-07 | 345.00 | 350.09 | 345.00 | 350.09 | 350.09 | 12 |
| 2022-04-06 | 337.96 | 340.81 | 337.96 | 340.81 | 340.81 | 124 |
| 2022-04-05 | 344.00 | 344.00 | 337.26 | 337.26 | 337.26 | 19 |
| 2022-04-04 | 338.86 | 338.86 | 338.86 | 338.86 | 338.86 | 39 |
| 2022-04-01 | 338.65 | 338.65 | 338.65 | 338.65 | 338.65 | 989 |
| 2022-03-31 | 336.62 | 336.62 | 335.59 | 335.59 | 335.59 | 6 |
| 2022-03-30 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | 6 |
| 2022-03-29 | 339.37 | 339.90 | 339.37 | 339.90 | 339.90 | 10 |
| 2022-03-28 | 324.50 | 329.71 | 324.50 | 329.20 | 329.20 | 1,075 |
| 2022-03-25 | 327.67 | 327.67 | 324.55 | 324.55 | 324.55 | 81 |
| 2022-03-24 | 324.88 | 331.65 | 324.88 | 331.65 | 331.65 | 31 |
| 2022-03-23 | 328.15 | 328.55 | 327.53 | 328.55 | 328.55 | 17 |
| 2022-03-22 | 343.08 | 344.19 | 342.62 | 344.17 | 344.17 | 14 |
| 2022-03-21 | 342.39 | 342.39 | 342.31 | 342.31 | 342.31 | 335 |
| 2022-03-18 | 345.05 | 345.05 | 343.95 | 343.95 | 343.95 | 484 |
| 2022-03-17 | 331.50 | 340.72 | 331.50 | 340.72 | 340.72 | 154 |
| 2022-03-16 | 331.20 | 331.59 | 331.20 | 331.59 | 331.59 | 41 |
| 2022-03-15 | 321.97 | 322.33 | 321.97 | 322.33 | 322.33 | 378 |
| 2022-03-14 | 313.30 | 313.41 | 313.30 | 313.30 | 313.30 | 13 |
| 2022-03-11 | 310.71 | 310.71 | 310.54 | 310.54 | 310.54 | 402 |
| 2022-03-10 | 315.75 | 318.61 | 315.75 | 318.61 | 318.61 | 5 |
| 2022-03-09 | 316.80 | 325.56 | 316.80 | 325.50 | 325.50 | 725 |
| 2022-03-08 | 319.36 | 319.87 | 319.36 | 319.87 | 319.87 | 427 |
| 2022-03-07 | 322.90 | 322.90 | 321.97 | 321.97 | 321.97 | 18 |
| 2022-03-04 | 326.89 | 326.89 | 325.39 | 325.39 | 325.39 | 647 |
| 2022-03-03 | 331.54 | 334.21 | 330.79 | 334.21 | 334.21 | 618 |
| 2022-03-02 | 338.33 | 339.68 | 338.33 | 339.68 | 339.68 | 279 |
| 2022-02-25 | 338.31 | 338.31 | 337.20 | 337.20 | 337.20 | 338 |
| 2022-02-24 | 327.00 | 330.30 | 327.00 | 328.92 | 328.92 | 564 |
| 2022-02-23 | 319.36 | 319.36 | 315.44 | 316.28 | 316.28 | 330 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.