Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	317.33	318.00	308.05	309.87	301.43	706,339
2020-05-07	317.12	317.77	312.30	313.36	304.82	569,306
2020-05-06	311.71	318.23	310.60	315.04	306.46	579,484
2020-05-05	310.37	313.68	307.84	310.25	301.80	719,703
2020-05-04	305.20	309.42	304.09	308.20	299.81	627,491
2020-05-01	317.16	317.42	303.31	305.88	297.55	1,038,177
2020-04-30	316.21	320.10	312.15	319.03	310.34	1,019,159
2020-04-29	319.91	324.00	314.84	317.45	308.80	1,319,130
2020-04-28	315.07	317.25	304.60	313.79	305.24	998,291
2020-04-27	312.93	318.49	311.90	314.58	306.01	853,446
2020-04-24	308.74	311.12	305.79	309.07	300.65	1,006,206
2020-04-23	311.43	321.33	311.43	312.71	304.19	874,622
2020-04-22	313.74	314.93	309.01	311.56	303.07	1,059,148
2020-04-21	311.00	314.98	307.80	310.40	301.95	1,320,980
2020-04-20	312.67	324.95	309.01	322.88	314.09	1,725,395
2020-04-17	309.57	317.21	306.42	316.36	307.74	1,313,681
2020-04-16	300.64	304.24	294.04	303.50	295.23	972,899
2020-04-15	290.33	295.90	288.26	294.29	286.27	1,144,267
2020-04-14	292.54	299.71	292.08	297.88	289.77	1,165,032
2020-04-13	281.94	289.87	281.50	289.45	281.57	1,150,538
2020-04-09	281.56	287.76	279.46	287.62	279.79	1,234,834
2020-04-08	281.62	283.41	276.17	280.99	273.34	1,470,451
2020-04-07	284.63	286.63	280.40	280.64	273.00	1,547,551
2020-04-06	271.43	279.10	269.50	278.01	270.44	1,458,424
2020-04-03	270.35	274.33	259.45	263.50	256.32	896,210
2020-04-02	254.40	273.84	254.16	272.99	265.55	1,293,841
2020-04-01	265.92	270.00	251.14	256.46	249.47	1,968,928
2020-03-31	271.35	276.06	267.90	273.12	265.68	1,733,414
2020-03-30	266.79	277.32	266.04	276.23	268.71	1,765,384
2020-03-27	264.52	270.49	259.71	269.05	261.72	1,398,800
2020-03-26	252.12	276.62	250.43	274.42	266.95	1,842,279
2020-03-25	251.14	259.21	247.31	248.32	241.56	1,770,730
2020-03-24	247.59	255.00	243.87	254.18	247.26	1,807,841
2020-03-23	239.64	250.00	234.54	237.76	231.28	2,146,464
2020-03-20	232.24	252.95	229.00	242.00	235.41	3,247,966
2020-03-19	208.15	229.80	199.00	224.80	218.68	1,786,972
2020-03-18	214.42	224.99	196.78	209.20	203.50	1,938,294
2020-03-17	214.89	232.47	207.49	225.76	219.61	1,748,834
2020-03-16	210.30	228.54	205.78	211.02	205.27	1,961,527
2020-03-13	232.53	235.50	211.24	233.33	226.97	2,550,365
2020-03-12	229.83	235.60	222.32	223.28	217.20	2,383,726
2020-03-11	261.43	263.93	241.47	246.01	239.31	1,912,286
2020-03-10	266.80	270.69	257.23	268.15	260.85	1,507,562
2020-03-09	257.64	268.38	255.36	259.80	252.72	1,725,601
2020-03-06	265.96	275.82	265.96	274.42	266.95	1,148,893
2020-03-05	273.95	280.02	272.37	276.02	268.50	1,109,623
2020-03-04	276.00	282.42	273.10	282.13	274.45	982,768
2020-03-03	277.40	285.34	270.72	273.00	265.56	1,391,604
2020-03-02	268.02	278.39	265.35	278.28	270.70	1,817,710
2020-02-28	253.74	265.88	252.43	265.67	258.43	2,753,190
2020-02-27	268.49	273.64	258.97	259.93	252.85	2,383,932
2020-02-26	271.96	280.78	271.05	274.70	267.22	1,463,666
2020-02-25	282.65	282.99	269.04	269.95	262.60	1,649,837
2020-02-24	288.34	289.67	279.00	281.12	273.46	1,484,329
2020-02-21	300.00	301.43	294.79	295.94	287.88	742,627
2020-02-20	304.00	305.39	297.73	300.46	292.28	717,647
2020-02-19	301.68	305.45	300.50	303.20	294.94	1,376,492
2020-02-18	299.00	300.07	296.91	299.92	291.75	836,381
2020-02-14	292.92	300.07	292.09	298.92	290.78	1,536,346
2020-02-13	292.64	293.62	290.56	291.38	283.44	2,277,328

← NewerPage 28 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.