Illumina, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 106.88 | 106.98 | 103.50 | 105.03 | 102.17 | 1,532,234 |
| 2024-05-24 | 106.69 | 107.25 | 104.34 | 106.48 | 103.58 | 1,117,230 |
| 2024-05-23 | 106.69 | 107.37 | 104.66 | 105.85 | 102.97 | 1,736,909 |
| 2024-05-22 | 106.93 | 109.69 | 106.00 | 107.39 | 104.47 | 1,701,237 |
| 2024-05-21 | 108.00 | 108.30 | 106.82 | 107.61 | 104.68 | 1,761,786 |
| 2024-05-20 | 111.30 | 111.53 | 108.27 | 108.53 | 105.57 | 2,107,914 |
| 2024-05-17 | 113.84 | 113.84 | 110.65 | 111.07 | 108.04 | 1,065,214 |
| 2024-05-16 | 114.40 | 115.18 | 113.21 | 114.46 | 111.34 | 1,024,813 |
| 2024-05-15 | 118.25 | 118.28 | 113.13 | 115.01 | 111.88 | 1,278,524 |
| 2024-05-14 | 114.77 | 119.68 | 114.25 | 115.58 | 112.43 | 1,958,032 |
| 2024-05-13 | 110.96 | 114.25 | 110.96 | 112.77 | 109.70 | 1,732,900 |
| 2024-05-10 | 111.35 | 112.24 | 109.53 | 110.53 | 107.52 | 1,212,732 |
| 2024-05-09 | 110.33 | 112.58 | 109.87 | 111.35 | 108.32 | 1,804,140 |
| 2024-05-08 | 111.31 | 112.17 | 108.54 | 110.62 | 107.61 | 2,928,464 |
| 2024-05-07 | 119.00 | 119.43 | 112.73 | 112.82 | 109.75 | 3,032,703 |
| 2024-05-06 | 118.04 | 119.40 | 115.91 | 118.98 | 115.74 | 1,853,690 |
| 2024-05-03 | 127.08 | 127.89 | 117.67 | 117.93 | 114.72 | 3,070,636 |
| 2024-05-02 | 125.95 | 126.30 | 122.19 | 123.99 | 120.61 | 1,676,462 |
| 2024-05-01 | 122.40 | 126.89 | 121.94 | 124.68 | 121.28 | 1,440,536 |
| 2024-04-30 | 122.57 | 125.35 | 122.11 | 123.05 | 119.70 | 1,168,836 |
| 2024-04-29 | 123.66 | 126.16 | 123.35 | 124.73 | 121.33 | 934,246 |
| 2024-04-26 | 119.65 | 123.73 | 118.97 | 122.28 | 118.95 | 852,520 |
| 2024-04-25 | 121.97 | 122.04 | 116.91 | 121.05 | 117.75 | 989,758 |
| 2024-04-24 | 123.09 | 124.74 | 120.82 | 122.87 | 119.52 | 1,289,523 |
| 2024-04-23 | 120.82 | 125.70 | 120.82 | 124.46 | 121.07 | 1,339,484 |
| 2024-04-22 | 118.58 | 120.99 | 117.48 | 120.25 | 116.97 | 1,183,434 |
| 2024-04-19 | 117.69 | 119.22 | 116.61 | 117.43 | 114.23 | 1,457,910 |
| 2024-04-18 | 116.25 | 119.18 | 115.73 | 116.69 | 113.51 | 1,860,886 |
| 2024-04-17 | 117.86 | 120.06 | 117.42 | 118.29 | 115.07 | 1,918,556 |
| 2024-04-16 | 119.20 | 119.56 | 116.83 | 117.69 | 114.48 | 1,745,750 |
| 2024-04-15 | 128.28 | 128.28 | 120.97 | 121.16 | 117.86 | 1,661,968 |
| 2024-04-12 | 129.00 | 134.85 | 126.44 | 127.07 | 123.61 | 1,675,126 |
| 2024-04-11 | 132.07 | 133.21 | 128.08 | 130.70 | 127.14 | 1,115,791 |
| 2024-04-10 | 128.91 | 132.34 | 128.24 | 131.17 | 127.60 | 1,921,332 |
| 2024-04-09 | 131.56 | 135.26 | 130.73 | 133.57 | 129.93 | 1,783,888 |
| 2024-04-08 | 128.09 | 130.55 | 127.30 | 130.12 | 126.58 | 1,124,015 |
| 2024-04-05 | 125.05 | 129.56 | 123.66 | 127.75 | 124.27 | 1,131,211 |
| 2024-04-04 | 129.82 | 131.49 | 125.87 | 126.00 | 122.57 | 2,758,638 |
| 2024-04-03 | 127.20 | 130.09 | 127.00 | 127.74 | 124.26 | 1,950,116 |
| 2024-04-02 | 131.16 | 131.80 | 128.27 | 128.52 | 125.02 | 2,020,226 |
| 2024-04-01 | 138.16 | 138.53 | 131.32 | 132.72 | 129.11 | 1,299,700 |
| 2024-03-28 | 138.68 | 140.07 | 136.29 | 137.32 | 133.58 | 942,573 |
| 2024-03-27 | 135.51 | 138.68 | 134.47 | 138.68 | 134.90 | 978,142 |
| 2024-03-26 | 134.43 | 135.86 | 133.44 | 133.80 | 130.16 | 1,158,453 |
| 2024-03-25 | 137.24 | 137.53 | 132.77 | 134.06 | 130.41 | 994,076 |
| 2024-03-22 | 137.02 | 137.49 | 133.87 | 137.24 | 133.50 | 1,331,157 |
| 2024-03-21 | 140.71 | 144.19 | 136.42 | 137.45 | 133.71 | 2,042,842 |
| 2024-03-20 | 132.68 | 133.29 | 129.75 | 133.19 | 129.56 | 1,311,111 |
| 2024-03-19 | 128.88 | 135.81 | 128.49 | 133.16 | 129.53 | 3,140,848 |
| 2024-03-18 | 128.38 | 131.58 | 125.82 | 130.14 | 126.60 | 2,926,305 |
| 2024-03-15 | 127.50 | 128.55 | 126.28 | 127.73 | 124.25 | 2,302,206 |
| 2024-03-14 | 131.94 | 133.20 | 126.20 | 128.10 | 124.61 | 1,477,956 |
| 2024-03-13 | 132.00 | 135.61 | 131.60 | 132.78 | 129.16 | 1,634,417 |
| 2024-03-12 | 138.94 | 138.94 | 132.62 | 132.71 | 129.10 | 2,193,855 |
| 2024-03-11 | 136.30 | 140.22 | 135.52 | 139.06 | 135.27 | 1,380,193 |
| 2024-03-08 | 137.23 | 139.84 | 134.28 | 135.43 | 131.74 | 1,976,227 |
| 2024-03-07 | 136.82 | 138.77 | 135.30 | 136.00 | 132.30 | 1,180,555 |
| 2024-03-06 | 136.31 | 137.19 | 133.38 | 135.13 | 131.45 | 1,213,246 |
| 2024-03-05 | 136.20 | 137.39 | 134.42 | 134.68 | 131.01 | 1,472,302 |
| 2024-03-04 | 140.25 | 140.80 | 135.92 | 137.70 | 133.95 | 1,517,739 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-06-25 | 1028:1000 |
| 2008-09-23 | 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.