Illumina, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 364.40 | 371.16 | 364.40 | 365.55 | 355.59 | 744,066 |
| 2022-04-01 | 351.90 | 366.60 | 351.00 | 363.90 | 353.99 | 1,032,112 |
| 2022-03-31 | 351.64 | 355.17 | 348.49 | 349.40 | 339.88 | 967,759 |
| 2022-03-30 | 355.72 | 358.90 | 350.01 | 352.04 | 342.45 | 602,100 |
| 2022-03-29 | 352.04 | 358.13 | 351.31 | 357.35 | 347.62 | 751,468 |
| 2022-03-28 | 342.83 | 348.42 | 337.88 | 347.08 | 337.63 | 635,715 |
| 2022-03-25 | 345.81 | 345.81 | 334.29 | 341.72 | 332.41 | 498,477 |
| 2022-03-24 | 340.00 | 343.31 | 332.33 | 343.05 | 333.71 | 543,709 |
| 2022-03-23 | 349.84 | 349.84 | 337.70 | 339.79 | 330.54 | 639,313 |
| 2022-03-22 | 342.41 | 351.73 | 342.41 | 350.20 | 340.66 | 638,285 |
| 2022-03-21 | 341.56 | 348.74 | 339.95 | 347.00 | 337.55 | 768,122 |
| 2022-03-18 | 335.95 | 346.66 | 335.77 | 346.11 | 336.68 | 1,414,220 |
| 2022-03-17 | 325.09 | 338.26 | 321.84 | 338.26 | 329.05 | 905,360 |
| 2022-03-16 | 316.35 | 328.06 | 314.85 | 326.60 | 317.70 | 931,060 |
| 2022-03-15 | 312.63 | 314.39 | 302.79 | 312.61 | 304.10 | 837,203 |
| 2022-03-14 | 304.95 | 313.29 | 303.15 | 306.11 | 297.77 | 972,180 |
| 2022-03-11 | 321.39 | 322.34 | 303.50 | 303.87 | 295.59 | 660,696 |
| 2022-03-10 | 316.67 | 319.55 | 310.08 | 316.04 | 307.43 | 790,018 |
| 2022-03-09 | 322.64 | 329.05 | 320.84 | 324.71 | 315.87 | 897,855 |
| 2022-03-08 | 312.68 | 324.49 | 306.39 | 313.52 | 304.98 | 800,504 |
| 2022-03-07 | 323.00 | 325.00 | 314.04 | 316.33 | 307.71 | 749,618 |
| 2022-03-04 | 328.10 | 333.83 | 320.62 | 323.57 | 314.76 | 790,018 |
| 2022-03-03 | 334.70 | 334.99 | 325.26 | 331.95 | 322.91 | 883,977 |
| 2022-03-02 | 333.14 | 334.54 | 323.25 | 330.19 | 321.20 | 554,503 |
| 2022-03-01 | 325.88 | 334.63 | 325.18 | 330.25 | 321.25 | 993,356 |
| 2022-02-28 | 325.38 | 329.66 | 321.26 | 326.60 | 317.70 | 1,206,050 |
| 2022-02-25 | 324.57 | 331.81 | 321.33 | 329.49 | 320.52 | 904,948 |
| 2022-02-24 | 310.86 | 324.60 | 306.66 | 323.91 | 315.09 | 901,350 |
| 2022-02-23 | 322.12 | 326.00 | 313.90 | 315.28 | 306.69 | 1,136,454 |
| 2022-02-22 | 311.00 | 324.00 | 309.04 | 319.86 | 311.15 | 1,114,455 |
| 2022-02-18 | 315.59 | 318.90 | 310.02 | 311.97 | 303.47 | 1,263,618 |
| 2022-02-17 | 332.35 | 333.72 | 316.52 | 317.84 | 309.18 | 773,467 |
| 2022-02-16 | 340.38 | 340.51 | 325.80 | 333.86 | 324.77 | 791,252 |
| 2022-02-15 | 336.06 | 344.31 | 333.58 | 342.12 | 332.80 | 988,422 |
| 2022-02-14 | 330.96 | 332.63 | 322.32 | 329.45 | 320.48 | 1,080,325 |
| 2022-02-11 | 342.97 | 349.40 | 330.69 | 330.90 | 321.89 | 1,905,192 |
| 2022-02-10 | 358.26 | 367.12 | 355.00 | 358.08 | 348.33 | 1,146,837 |
| 2022-02-09 | 360.00 | 369.87 | 360.00 | 367.86 | 357.84 | 880,174 |
| 2022-02-08 | 352.41 | 357.17 | 349.92 | 354.77 | 345.11 | 581,026 |
| 2022-02-07 | 357.98 | 365.87 | 354.46 | 355.92 | 346.23 | 593,259 |
| 2022-02-04 | 356.00 | 363.85 | 351.34 | 358.38 | 348.62 | 1,015,870 |
| 2022-02-03 | 347.38 | 359.03 | 340.69 | 356.66 | 346.95 | 1,209,853 |
| 2022-02-02 | 356.82 | 358.22 | 351.93 | 356.23 | 346.53 | 668,303 |
| 2022-02-01 | 352.89 | 359.30 | 349.22 | 356.45 | 346.74 | 980,198 |
| 2022-01-31 | 330.79 | 349.88 | 330.62 | 348.82 | 339.32 | 1,030,981 |
| 2022-01-28 | 322.11 | 332.10 | 318.07 | 331.96 | 322.92 | 808,214 |
| 2022-01-27 | 334.30 | 338.93 | 323.15 | 324.36 | 315.53 | 983,076 |
| 2022-01-26 | 343.62 | 349.30 | 327.12 | 331.78 | 322.74 | 1,314,401 |
| 2022-01-25 | 358.80 | 358.80 | 344.03 | 344.76 | 335.37 | 1,216,124 |
| 2022-01-24 | 360.91 | 365.52 | 344.46 | 364.96 | 355.02 | 1,363,642 |
| 2022-01-21 | 379.48 | 383.98 | 365.78 | 365.94 | 355.97 | 1,095,951 |
| 2022-01-20 | 389.40 | 394.81 | 379.10 | 380.44 | 370.08 | 813,662 |
| 2022-01-19 | 384.36 | 394.46 | 383.76 | 384.36 | 373.89 | 806,877 |
| 2022-01-18 | 402.11 | 402.11 | 382.51 | 383.13 | 372.69 | 1,080,120 |
| 2022-01-14 | 395.00 | 405.62 | 393.99 | 405.14 | 394.11 | 1,063,774 |
| 2022-01-13 | 414.56 | 414.56 | 398.44 | 399.51 | 388.63 | 1,172,948 |
| 2022-01-12 | 421.00 | 428.00 | 412.01 | 413.37 | 402.11 | 1,833,541 |
| 2022-01-11 | 384.72 | 424.62 | 381.00 | 423.80 | 412.26 | 4,227,342 |
| 2022-01-10 | 363.17 | 366.20 | 346.15 | 362.28 | 352.41 | 1,794,374 |
| 2022-01-07 | 379.80 | 389.72 | 370.00 | 370.36 | 360.27 | 1,072,307 |
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.