Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	290.27	291.36	285.71	288.52	280.66	462,292
2019-08-21	285.54	290.63	284.71	290.50	282.59	519,757
2019-08-20	288.65	290.00	284.51	284.65	276.90	639,005
2019-08-19	290.00	290.00	286.59	288.65	280.79	735,534
2019-08-16	288.17	291.36	285.49	286.17	278.38	934,555
2019-08-15	286.81	287.42	282.41	284.77	277.01	714,357
2019-08-14	288.36	289.45	284.14	285.07	277.31	1,062,644
2019-08-13	289.53	297.88	288.01	293.99	285.98	824,250
2019-08-12	292.09	294.10	288.73	290.34	282.43	767,813
2019-08-09	298.54	299.40	292.36	294.00	285.99	852,829
2019-08-08	293.09	298.72	291.40	298.44	290.31	847,894
2019-08-07	290.07	293.77	285.59	292.87	284.89	863,212
2019-08-06	291.34	292.45	285.37	291.94	283.99	1,019,570
2019-08-05	292.75	294.66	286.76	289.06	281.19	1,336,400
2019-08-02	301.00	301.00	292.58	297.38	289.28	1,076,933
2019-08-01	300.00	306.07	298.63	301.66	293.44	1,279,860
2019-07-31	300.76	303.94	296.40	299.38	291.23	1,796,738
2019-07-30	298.86	304.00	294.83	299.96	291.79	2,416,108
2019-07-29	301.34	305.30	298.88	304.41	296.12	1,153,622
2019-07-26	300.00	302.98	296.08	300.90	292.70	935,069
2019-07-25	304.73	304.73	297.92	298.60	290.47	857,763
2019-07-24	304.00	306.93	301.97	304.01	295.73	955,012
2019-07-23	300.00	305.77	297.07	304.64	296.34	1,478,778
2019-07-22	294.56	299.36	293.87	298.28	290.16	1,264,748
2019-07-19	297.79	298.20	291.00	293.20	285.21	1,782,449
2019-07-18	303.00	304.93	295.95	298.55	290.42	1,665,977
2019-07-17	302.30	305.11	302.09	302.90	294.65	1,305,252
2019-07-16	303.10	306.00	301.46	302.30	294.07	1,892,445
2019-07-15	305.17	306.90	300.52	302.29	294.06	3,621,541
2019-07-12	310.25	312.47	303.92	305.05	296.74	8,713,122
2019-07-11	371.31	371.31	359.03	363.66	353.75	1,888,642
2019-07-10	376.50	380.76	371.38	372.70	362.55	1,268,860
2019-07-09	372.65	377.66	368.79	377.24	366.97	966,834
2019-07-08	377.59	378.00	372.10	375.12	364.90	775,729
2019-07-05	378.83	379.54	373.65	378.23	367.93	616,389
2019-07-03	372.15	378.17	371.62	377.82	367.53	556,045
2019-07-02	372.00	372.48	365.31	371.37	361.25	500,842
2019-07-01	371.29	371.61	367.99	370.67	360.57	1,017,926
2019-06-28	357.24	369.00	354.64	368.15	358.12	1,264,954
2019-06-27	358.94	359.17	352.53	356.50	346.79	700,274
2019-06-26	358.15	359.00	354.48	356.37	346.66	758,664
2019-06-25	358.21	362.16	354.88	358.08	348.33	775,009
2019-06-24	361.60	363.28	357.61	357.74	348.00	775,832
2019-06-21	356.90	363.58	355.84	361.56	351.71	1,619,306
2019-06-20	355.32	359.79	352.25	358.57	348.80	1,008,879
2019-06-19	346.48	352.82	346.33	351.94	342.35	935,172
2019-06-18	353.72	354.10	347.40	347.85	338.38	977,011
2019-06-17	344.92	352.61	344.69	351.11	341.55	937,330
2019-06-14	341.30	344.36	340.43	344.00	334.63	762,159
2019-06-13	340.00	342.71	338.54	341.28	331.98	594,595
2019-06-12	334.53	340.00	333.89	339.15	329.91	558,512
2019-06-11	340.25	344.59	333.55	335.89	326.74	818,082
2019-06-10	335.03	341.24	334.57	337.12	327.94	1,098,932
2019-06-07	321.04	340.11	320.48	335.49	326.35	1,350,175
2019-06-06	318.18	320.00	317.09	318.56	309.88	517,392
2019-06-05	315.56	319.57	314.57	318.14	309.47	729,880
2019-06-04	307.20	314.23	304.08	313.83	305.28	942,265
2019-06-03	306.88	312.55	302.72	303.72	295.45	1,092,044
2019-05-31	308.03	310.97	306.10	306.91	298.55	868,352
2019-05-30	309.26	313.73	309.00	311.20	302.72	653,088

← NewerPage 31 of 79 · 4,731 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.