Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	345.14	350.00	343.12	345.04	335.64	722,890
2018-09-06	349.11	351.43	347.01	348.29	338.80	808,008
2018-09-05	352.90	352.95	344.63	346.35	336.92	1,176,238
2018-09-04	354.18	354.71	349.89	353.01	343.39	899,294
2018-08-31	352.86	357.93	351.73	354.83	345.17	1,270,608
2018-08-30	349.85	353.40	349.53	353.01	343.39	677,246
2018-08-29	346.17	350.71	344.23	350.63	341.08	734,198
2018-08-28	348.01	350.99	342.19	344.76	335.37	1,058,120
2018-08-27	342.22	346.20	341.76	345.12	335.72	768,224
2018-08-24	335.47	343.11	335.10	340.60	331.32	815,512
2018-08-23	335.96	338.24	333.28	335.72	326.58	797,111
2018-08-22	330.02	335.91	330.02	335.78	326.63	611,866
2018-08-21	326.12	334.00	326.12	331.44	322.41	955,320
2018-08-20	326.04	329.84	323.81	325.99	317.11	1,240,590
2018-08-17	329.00	329.82	324.11	325.88	317.00	1,822,130
2018-08-16	329.35	332.00	326.34	326.98	318.07	1,273,075
2018-08-15	327.59	329.76	325.00	327.82	318.89	673,443
2018-08-14	329.13	331.22	327.15	330.17	321.18	833,400
2018-08-13	330.00	332.24	326.80	327.30	318.39	979,787
2018-08-10	331.63	333.53	329.44	330.25	321.25	939,284
2018-08-09	338.58	338.65	332.37	333.50	324.42	885,108
2018-08-08	336.53	339.05	335.94	338.10	328.89	817,363
2018-08-07	337.91	341.08	336.05	337.16	327.98	1,017,103
2018-08-06	332.79	337.58	330.34	332.36	323.31	831,652
2018-08-03	331.91	335.19	328.67	332.49	323.43	1,569,242
2018-08-02	320.70	332.92	318.79	332.50	323.44	1,255,805
2018-08-01	324.14	332.24	320.34	323.23	314.43	1,509,515
2018-07-31	313.11	325.22	304.16	324.36	315.53	3,690,726
2018-07-30	297.97	300.00	287.85	289.24	281.36	1,932,434
2018-07-27	312.72	314.00	298.20	301.15	292.95	1,292,504
2018-07-26	317.16	317.16	309.41	311.59	303.10	1,011,758
2018-07-25	308.00	316.61	307.87	315.83	307.23	606,314
2018-07-24	313.22	314.77	305.31	308.64	300.23	1,108,595
2018-07-23	311.15	313.65	310.28	311.04	302.57	718,572
2018-07-20	309.69	312.55	308.65	311.15	302.68	858,688
2018-07-19	306.32	311.09	305.90	309.10	300.68	558,615
2018-07-18	305.51	308.08	303.11	307.28	298.91	647,743
2018-07-17	300.10	307.37	299.51	305.49	297.17	694,722
2018-07-16	314.96	314.96	301.16	301.99	293.76	714,357
2018-07-13	303.38	308.52	302.51	306.99	298.63	997,777
2018-07-12	295.57	304.98	295.17	304.69	296.39	1,330,438
2018-07-11	288.52	297.25	288.52	294.56	286.54	806,260
2018-07-10	290.86	293.22	287.83	291.44	283.50	1,152,182
2018-07-09	287.49	289.12	285.21	288.76	280.89	660,490
2018-07-06	281.38	286.95	280.04	286.13	278.34	681,564
2018-07-05	280.52	282.88	277.00	280.49	272.85	518,934
2018-07-03	280.65	282.75	279.52	280.77	273.12	451,909
2018-07-02	278.90	279.12	274.66	279.04	271.44	511,019
2018-06-29	276.86	281.19	276.80	279.29	271.68	672,415
2018-06-28	270.25	277.77	268.92	275.54	268.04	809,653
2018-06-27	276.49	278.46	270.45	270.58	263.21	689,480
2018-06-26	275.55	276.51	273.09	275.51	268.01	1,372,586
2018-06-25	282.35	286.20	271.68	274.46	266.98	1,408,566
2018-06-22	286.90	286.90	282.30	282.65	274.95	2,343,737
2018-06-21	288.45	289.44	284.32	286.05	278.26	454,479
2018-06-20	287.00	288.88	285.25	287.65	279.82	669,331
2018-06-19	286.21	286.74	283.58	285.74	277.96	816,849
2018-06-18	286.65	289.51	284.29	288.85	280.98	678,583
2018-06-15	290.12	291.55	286.29	288.75	280.89	1,415,762
2018-06-14	289.27	291.38	287.34	290.16	282.26	658,023

← NewerPage 35 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.