Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	317.36	320.00	309.66	309.69	301.25	1,283,355
2020-10-27	321.44	328.00	318.44	321.74	312.98	1,261,562
2020-10-26	321.29	323.50	313.31	319.06	310.37	951,928
2020-10-23	327.88	327.88	320.00	323.55	314.74	781,897
2020-10-22	318.84	326.88	318.84	325.92	317.04	841,624
2020-10-21	320.51	323.39	316.42	317.85	309.19	568,587
2020-10-20	320.95	325.25	318.62	320.44	311.71	704,694
2020-10-19	328.35	329.28	318.67	321.26	312.51	1,040,644
2020-10-16	326.20	332.73	325.57	326.31	317.42	1,599,671
2020-10-15	327.93	330.71	320.15	323.78	314.96	1,276,159
2020-10-14	345.50	347.43	326.24	330.12	321.13	1,699,592
2020-10-13	341.87	346.50	337.53	345.14	335.74	1,779,776
2020-10-12	341.06	356.00	339.63	352.32	342.72	1,719,741
2020-10-09	337.99	339.60	333.97	339.04	329.81	1,459,863
2020-10-08	327.78	334.00	322.64	333.78	324.69	1,401,986
2020-10-07	319.32	325.32	314.55	324.34	315.51	1,189,088
2020-10-06	317.79	323.93	315.10	317.28	308.64	1,364,259
2020-10-05	310.74	320.62	310.08	316.17	307.56	1,470,862
2020-10-02	306.15	311.78	305.00	308.43	300.03	1,599,260
2020-10-01	312.77	313.14	306.15	309.61	301.18	1,833,438
2020-09-30	305.18	310.61	303.61	309.08	300.66	1,620,128
2020-09-29	304.60	309.70	302.37	305.50	297.18	1,655,902
2020-09-28	307.25	307.61	297.67	305.46	297.14	1,960,499
2020-09-25	284.43	302.23	279.88	299.89	291.72	4,458,333
2020-09-24	273.69	287.49	267.10	286.31	278.51	2,615,849
2020-09-23	274.70	278.16	271.14	273.00	265.56	2,234,152
2020-09-22	268.81	275.26	261.25	268.51	261.20	4,351,318
2020-09-21	266.87	283.24	260.42	270.13	262.77	7,549,118
2020-09-18	298.36	300.92	290.83	295.50	287.45	4,461,726
2020-09-17	315.91	316.81	293.49	298.02	289.90	5,516,145
2020-09-16	355.19	376.67	320.24	322.47	313.69	3,505,274
2020-09-15	355.22	358.37	351.35	352.19	342.60	795,261
2020-09-14	354.69	358.96	352.16	353.65	344.02	772,542
2020-09-11	349.11	350.86	345.02	349.93	340.40	703,049
2020-09-10	346.83	353.68	343.56	346.11	336.68	614,847
2020-09-09	342.96	351.60	341.00	347.00	337.55	703,358
2020-09-08	336.00	346.16	333.71	340.95	331.66	1,126,071
2020-09-04	346.06	346.06	332.64	342.39	333.06	868,866
2020-09-03	366.74	366.74	342.61	346.52	337.08	984,413
2020-09-02	349.45	368.30	347.99	364.53	354.60	1,158,042
2020-09-01	355.35	356.67	346.91	347.84	338.37	989,347
2020-08-31	352.18	359.35	351.01	357.22	347.49	825,073
2020-08-28	351.58	354.28	350.59	354.00	344.36	522,018
2020-08-27	353.13	353.13	345.10	351.11	341.55	879,146
2020-08-26	351.27	355.22	348.21	353.56	343.93	616,594
2020-08-25	349.83	352.68	348.56	350.95	341.39	466,815
2020-08-24	355.00	355.15	344.39	348.87	339.37	607,754
2020-08-21	353.69	354.31	348.42	353.07	343.45	605,184
2020-08-20	351.01	355.23	346.98	354.60	344.94	678,686
2020-08-19	358.42	358.42	351.77	353.35	343.73	631,809
2020-08-18	354.03	358.61	349.72	356.07	346.37	779,635
2020-08-17	351.63	357.22	349.82	354.13	344.48	788,887
2020-08-14	354.29	354.87	344.00	347.56	338.09	712,815
2020-08-13	346.06	357.10	344.15	353.53	343.90	1,019,159
2020-08-12	342.48	346.13	339.29	344.14	334.77	1,156,089
2020-08-11	354.39	354.39	339.90	341.21	331.92	1,149,098
2020-08-10	357.01	357.99	352.10	353.35	343.73	977,834
2020-08-07	343.00	360.69	343.00	355.66	345.97	4,385,859
2020-08-06	400.74	403.66	393.13	399.33	388.45	876,987
2020-08-05	397.40	404.20	395.11	400.74	389.82	541,550

← NewerPage 26 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.