Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	109.77	115.89	109.58	114.34	111.23	3,860,654
2023-12-01	101.43	110.58	100.19	109.79	106.80	4,250,883
2023-11-30	101.67	102.27	99.230	101.95	99.173	3,425,604
2023-11-29	97.210	102.90	97.210	101.57	98.804	3,786,946
2023-11-28	94.700	96.780	93.510	96.540	93.911	3,561,198
2023-11-27	96.860	97.800	94.540	94.650	92.072	3,373,279
2023-11-24	97.000	98.820	96.220	98.340	95.662	1,909,716
2023-11-22	97.520	98.850	96.910	97.760	95.097	2,499,788
2023-11-21	97.720	99.230	94.810	95.970	93.356	3,425,810
2023-11-20	95.000	97.650	93.390	97.610	94.951	8,862,799
2023-11-17	95.990	96.200	92.690	94.320	91.751	7,137,610
2023-11-16	100.19	101.74	94.910	95.200	92.607	3,333,804
2023-11-15	98.120	102.50	97.110	100.17	97.442	3,766,489
2023-11-14	95.330	99.590	95.180	97.490	94.835	4,015,060
2023-11-13	97.510	97.750	92.260	92.790	90.263	4,076,842
2023-11-10	94.020	98.560	89.000	98.370	95.691	9,334,548
2023-11-09	111.45	111.62	106.52	106.98	104.07	2,459,079
2023-11-08	113.58	114.46	110.42	110.70	107.68	2,064,430
2023-11-07	112.84	115.23	112.13	114.50	111.38	1,340,306
2023-11-06	116.51	116.89	112.34	112.84	109.77	1,477,956
2023-11-03	114.96	118.38	114.96	116.92	113.74	1,544,262
2023-11-02	109.69	113.14	108.93	112.26	109.20	2,590,252
2023-11-01	108.80	108.80	105.23	106.66	103.75	3,350,869
2023-10-31	108.18	111.27	108.06	109.42	106.44	1,638,838
2023-10-30	109.32	109.62	103.92	107.87	104.93	3,116,690
2023-10-27	112.00	112.10	108.87	109.22	106.25	1,770,730
2023-10-26	113.17	113.95	111.02	111.63	108.59	1,584,559
2023-10-25	114.69	114.85	110.50	113.93	110.83	1,754,179
2023-10-24	118.92	119.14	115.98	116.10	112.94	1,862,633
2023-10-23	118.60	120.65	117.36	119.47	116.22	1,341,129
2023-10-20	120.00	121.13	118.84	119.64	116.38	1,634,006
2023-10-19	124.73	124.95	119.63	119.98	116.71	2,602,999
2023-10-18	129.94	130.08	124.40	124.45	121.06	1,486,899
2023-10-17	129.97	133.71	129.35	131.87	128.28	1,197,414
2023-10-16	129.31	131.93	126.04	131.38	127.80	2,078,102
2023-10-13	129.65	130.34	127.58	129.11	125.59	1,592,680
2023-10-12	138.01	138.29	129.30	130.40	126.85	1,326,840
2023-10-11	139.10	139.95	136.65	137.92	134.16	908,649
2023-10-10	138.36	139.66	136.28	138.79	135.01	1,439,406
2023-10-09	138.63	139.40	135.04	137.79	134.04	997,263
2023-10-06	137.54	141.60	136.80	140.02	136.21	1,447,218
2023-10-05	138.37	140.19	135.35	139.43	135.63	1,245,936
2023-10-04	134.60	138.71	132.54	138.32	134.55	1,395,510
2023-10-03	135.01	135.90	133.55	133.92	130.27	1,947,854
2023-10-02	136.86	137.22	134.80	136.44	132.72	1,874,661
2023-09-29	134.00	138.34	133.42	137.28	133.54	2,265,712
2023-09-28	130.41	133.88	129.97	132.35	128.75	2,106,680
2023-09-27	130.02	133.60	130.02	133.30	129.67	2,662,828
2023-09-26	130.80	131.15	127.37	128.91	125.40	1,441,873
2023-09-25	132.37	132.64	129.62	131.41	127.83	2,024,338
2023-09-22	133.75	134.90	131.80	132.44	128.83	1,989,077
2023-09-21	136.67	137.20	133.21	133.33	129.70	1,643,566
2023-09-20	142.18	143.35	138.03	138.35	134.58	1,584,765
2023-09-19	141.25	141.65	138.02	140.53	136.70	2,527,955
2023-09-18	146.04	146.04	142.00	142.41	138.53	1,999,460
2023-09-15	148.42	149.14	145.14	146.15	142.17	3,642,718
2023-09-14	151.64	152.87	147.57	150.49	146.39	2,077,794
2023-09-13	149.26	154.77	148.28	150.77	146.66	1,874,455
2023-09-12	153.06	154.00	149.46	150.43	146.33	1,843,924
2023-09-11	159.28	159.28	154.45	154.75	150.54	1,614,782

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.