Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	343.57	350.36	342.46	350.25	340.71	1,555,981
2018-11-30	337.01	338.85	331.14	337.50	328.31	1,246,553
2018-11-29	332.00	341.00	331.96	337.96	328.75	897,136
2018-11-28	321.80	334.38	320.88	334.33	325.22	1,116,408
2018-11-27	314.87	322.25	313.45	321.79	313.03	768,430
2018-11-26	314.24	317.37	311.61	316.79	308.16	834,428
2018-11-23	306.74	314.50	304.71	310.50	302.04	431,452
2018-11-21	304.49	312.73	302.21	309.88	301.44	975,161
2018-11-20	298.19	308.75	292.04	301.08	292.88	1,721,900
2018-11-19	320.30	320.74	300.30	301.59	293.38	1,409,388
2018-11-16	317.96	327.09	314.82	319.93	311.22	951,928
2018-11-15	306.64	319.85	303.57	319.51	310.81	1,137,276
2018-11-14	312.50	314.52	306.30	308.23	299.83	774,804
2018-11-13	312.61	316.78	308.21	311.18	302.70	1,026,150
2018-11-12	324.50	326.07	310.05	310.39	301.94	1,435,808
2018-11-09	339.61	339.61	324.57	329.25	320.28	1,225,787
2018-11-08	341.30	349.32	339.54	339.55	330.30	1,438,686
2018-11-07	325.00	343.04	323.70	342.68	333.35	1,308,850
2018-11-06	322.60	326.68	318.29	322.73	313.94	876,370
2018-11-05	329.35	329.40	321.33	324.14	315.31	823,428
2018-11-02	317.19	329.85	316.23	328.10	319.16	1,911,360
2018-11-01	311.86	314.74	307.52	312.74	304.22	998,085
2018-10-31	308.30	316.90	307.33	311.15	302.68	1,262,281
2018-10-30	292.81	304.05	289.27	303.75	295.48	1,266,804
2018-10-29	301.57	303.23	286.19	292.25	284.29	1,392,940
2018-10-26	290.74	300.71	286.14	295.10	287.06	1,567,392
2018-10-25	292.82	300.86	289.37	298.14	290.02	1,599,979
2018-10-24	310.58	320.03	288.92	289.50	281.61	2,847,149
2018-10-23	311.71	314.91	301.63	313.80	305.25	1,776,178
2018-10-22	314.81	318.98	310.82	317.23	308.59	928,387
2018-10-19	324.00	328.43	312.71	313.10	304.57	1,524,421
2018-10-18	329.02	329.93	318.87	321.45	312.69	1,040,439
2018-10-17	326.59	329.43	322.74	328.96	320.00	858,483
2018-10-16	316.48	328.00	314.50	326.58	317.68	1,696,200
2018-10-15	320.41	321.58	313.30	313.41	304.87	796,494
2018-10-12	316.55	324.33	316.25	321.69	312.93	1,977,152
2018-10-11	304.76	316.12	304.01	307.45	299.08	1,828,812
2018-10-10	321.58	322.43	304.58	304.76	296.46	2,182,547
2018-10-09	324.96	327.81	321.36	323.74	314.92	797,214
2018-10-08	329.02	330.06	320.47	325.89	317.01	1,151,463
2018-10-05	334.00	336.90	326.00	329.52	320.54	2,154,380
2018-10-04	357.98	358.74	342.59	344.71	335.32	1,264,543
2018-10-03	363.59	363.59	358.77	359.60	349.81	504,542
2018-10-02	367.18	368.84	361.58	362.14	352.28	738,001
2018-10-01	369.15	371.91	365.34	366.54	356.56	704,488
2018-09-28	367.46	372.61	364.49	367.06	357.06	827,334
2018-09-27	363.00	368.00	362.53	366.98	356.98	615,464
2018-09-26	361.54	365.86	360.48	361.45	351.61	765,243
2018-09-25	358.75	362.00	357.02	359.01	349.23	748,281
2018-09-24	356.32	359.33	353.51	358.25	348.49	496,832
2018-09-21	358.10	360.63	356.50	358.16	348.40	1,204,096
2018-09-20	352.40	356.51	350.98	356.32	346.61	593,156
2018-09-19	350.09	351.87	346.24	350.37	340.83	435,152
2018-09-18	348.17	354.77	348.00	350.88	341.32	531,168
2018-09-17	353.05	353.56	346.17	347.22	337.76	575,577
2018-09-14	357.60	357.77	350.79	353.12	343.50	572,596
2018-09-13	350.95	356.10	350.95	355.91	346.22	631,089
2018-09-12	351.66	352.38	347.10	349.82	340.29	566,120
2018-09-11	348.77	353.47	345.09	352.32	342.72	488,300
2018-09-10	346.80	349.64	342.99	349.37	339.85	550,700

← NewerPage 34 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.