Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	190.09	194.61	188.36	191.46	186.25	1,189,910
2022-12-19	199.44	199.44	190.76	191.59	186.37	1,237,404
2022-12-16	206.00	206.18	198.19	199.54	194.11	2,408,398
2022-12-15	206.01	209.97	202.31	207.46	201.81	1,444,340
2022-12-14	209.49	212.64	205.95	209.98	204.26	1,284,383
2022-12-13	216.82	220.61	207.84	210.76	205.02	1,205,638
2022-12-12	200.89	208.62	200.86	208.52	202.84	1,396,641
2022-12-09	208.35	212.21	205.44	205.62	200.02	921,808
2022-12-08	210.83	213.56	207.50	210.42	204.69	1,126,688
2022-12-07	206.46	211.12	206.35	208.52	202.84	978,450
2022-12-06	212.63	214.52	204.84	205.98	200.37	779,327
2022-12-05	216.03	220.69	210.49	213.86	208.04	1,429,434
2022-12-02	215.29	219.55	211.00	218.76	212.80	1,117,333
2022-12-01	218.38	225.51	216.94	220.86	214.84	1,434,368
2022-11-30	207.42	218.60	203.32	218.08	212.14	2,590,354
2022-11-29	215.73	217.62	207.24	208.57	202.89	1,110,240
2022-11-28	217.32	220.00	215.17	216.91	211.00	816,849
2022-11-25	222.08	222.08	218.61	218.99	213.03	483,263
2022-11-23	222.30	223.42	219.18	222.08	216.03	816,540
2022-11-22	224.17	224.33	219.08	222.17	216.12	811,709
2022-11-21	220.32	225.72	217.98	224.42	218.31	768,636
2022-11-18	228.97	229.94	219.38	220.56	214.55	793,924
2022-11-17	224.99	229.54	221.91	224.68	218.56	967,656
2022-11-16	238.30	238.71	230.70	231.79	225.48	855,810
2022-11-15	237.13	243.09	235.50	238.49	231.99	1,210,162
2022-11-14	241.36	241.36	234.55	234.57	228.18	1,125,660
2022-11-11	237.46	248.87	236.57	242.74	236.13	1,348,428
2022-11-10	229.88	240.75	229.28	240.09	233.55	1,839,914
2022-11-09	215.69	218.72	213.80	215.85	209.97	1,261,048
2022-11-08	218.00	222.58	213.86	218.04	212.10	1,031,906
2022-11-07	223.65	224.84	213.77	217.19	211.27	1,218,283
2022-11-04	206.63	228.82	203.43	224.36	218.25	2,671,978
2022-11-03	209.60	214.05	205.67	211.93	206.16	1,585,998
2022-11-02	218.19	222.41	210.95	210.98	205.23	1,244,702
2022-11-01	229.94	229.94	218.92	219.13	213.16	1,608,717
2022-10-31	231.93	236.59	226.68	228.82	222.59	1,512,188
2022-10-28	236.90	239.75	232.09	233.00	226.65	1,977,152
2022-10-27	236.40	238.97	232.81	236.87	230.42	1,606,970
2022-10-26	230.65	241.83	230.16	237.34	230.88	2,067,822
2022-10-25	222.59	230.79	222.59	230.12	223.85	1,426,864
2022-10-24	221.47	222.66	215.56	220.57	214.56	1,136,248
2022-10-21	209.46	220.79	206.78	220.01	214.02	2,050,757
2022-10-20	204.49	211.98	203.87	208.64	202.96	1,344,110
2022-10-19	204.57	205.88	201.84	204.73	199.15	1,423,677
2022-10-18	213.99	217.31	207.00	208.68	203.00	1,338,250
2022-10-17	204.73	208.69	203.32	207.11	201.47	1,396,641
2022-10-14	204.43	206.06	198.67	199.32	193.89	1,661,145
2022-10-13	192.93	203.23	190.01	202.64	197.12	1,878,978
2022-10-12	199.16	201.92	196.41	198.27	192.87	1,157,734
2022-10-11	205.11	205.11	196.89	199.16	193.74	1,657,753
2022-10-10	207.37	207.37	198.00	203.53	197.99	1,392,220
2022-10-07	208.28	212.07	205.18	206.18	200.56	1,664,229
2022-10-06	216.59	219.60	210.53	212.72	206.93	1,596,484
2022-10-05	200.78	219.89	200.30	218.52	212.57	2,884,774
2022-10-04	196.48	207.14	195.05	205.06	199.47	2,798,422
2022-10-03	193.82	194.53	179.75	187.24	182.14	3,966,332
2022-09-30	193.16	194.22	183.65	190.79	185.59	2,862,877
2022-09-29	197.09	208.29	191.20	193.81	188.53	3,984,734
2022-09-28	193.44	202.91	192.68	201.29	195.81	3,095,308
2022-09-27	187.53	190.62	184.88	186.84	181.75	2,125,184

← NewerPage 17 of 79 · 4,730 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.