Illumina, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | 200.21 | 202.58 | 199.87 | 201.38 | 195.89 | 952,853 |
| 2017-09-22 | 199.69 | 201.94 | 199.69 | 201.41 | 195.92 | 1,014,328 |
| 2017-09-21 | 203.34 | 203.91 | 199.60 | 200.24 | 194.79 | 921,396 |
| 2017-09-20 | 204.94 | 205.82 | 201.05 | 203.09 | 197.56 | 1,101,810 |
| 2017-09-19 | 210.36 | 210.64 | 204.80 | 204.95 | 199.37 | 1,075,082 |
| 2017-09-18 | 211.37 | 211.94 | 208.80 | 209.40 | 203.70 | 576,914 |
| 2017-09-15 | 211.00 | 211.87 | 208.96 | 210.72 | 204.98 | 968,993 |
| 2017-09-14 | 212.59 | 212.61 | 210.60 | 211.04 | 205.29 | 695,236 |
| 2017-09-13 | 213.50 | 214.34 | 212.33 | 213.43 | 207.62 | 500,122 |
| 2017-09-12 | 213.21 | 214.04 | 209.55 | 213.93 | 208.10 | 981,637 |
| 2017-09-11 | 211.16 | 212.40 | 209.97 | 212.24 | 206.46 | 809,550 |
| 2017-09-08 | 209.61 | 210.97 | 208.81 | 209.68 | 203.97 | 449,853 |
| 2017-09-07 | 207.21 | 211.27 | 205.69 | 210.20 | 204.47 | 778,196 |
| 2017-09-06 | 208.10 | 209.42 | 204.80 | 207.42 | 201.77 | 677,144 |
| 2017-09-05 | 205.71 | 207.73 | 204.35 | 207.22 | 201.58 | 963,956 |
| 2017-09-01 | 205.00 | 207.49 | 203.73 | 207.15 | 201.51 | 847,689 |
| 2017-08-31 | 200.00 | 205.21 | 199.13 | 204.46 | 198.89 | 1,426,247 |
| 2017-08-30 | 196.36 | 200.00 | 194.87 | 199.74 | 194.30 | 820,858 |
| 2017-08-29 | 194.99 | 196.44 | 193.63 | 195.94 | 190.60 | 510,813 |
| 2017-08-28 | 193.68 | 198.08 | 192.45 | 197.05 | 191.68 | 856,324 |
| 2017-08-25 | 195.29 | 195.29 | 191.06 | 192.19 | 186.96 | 571,260 |
| 2017-08-24 | 193.20 | 194.60 | 191.43 | 193.96 | 188.68 | 630,267 |
| 2017-08-23 | 193.63 | 194.60 | 192.09 | 193.62 | 188.35 | 561,082 |
| 2017-08-22 | 191.00 | 195.44 | 191.00 | 194.76 | 189.46 | 645,276 |
| 2017-08-21 | 189.61 | 192.06 | 189.34 | 190.68 | 185.49 | 592,539 |
| 2017-08-18 | 190.74 | 192.46 | 189.15 | 189.32 | 184.16 | 906,696 |
| 2017-08-17 | 193.59 | 195.83 | 191.16 | 191.20 | 185.99 | 678,377 |
| 2017-08-16 | 194.53 | 194.88 | 192.61 | 194.15 | 188.86 | 852,932 |
| 2017-08-15 | 194.82 | 195.87 | 193.83 | 193.92 | 188.64 | 560,466 |
| 2017-08-14 | 195.01 | 195.93 | 193.66 | 194.80 | 189.49 | 676,938 |
| 2017-08-11 | 195.70 | 197.72 | 194.10 | 194.25 | 188.96 | 715,488 |
| 2017-08-10 | 197.60 | 198.97 | 194.43 | 194.65 | 189.35 | 1,196,181 |
| 2017-08-09 | 197.53 | 199.82 | 196.76 | 199.23 | 193.80 | 1,049,382 |
| 2017-08-08 | 198.28 | 199.86 | 197.39 | 197.61 | 192.23 | 731,011 |
| 2017-08-07 | 195.26 | 199.95 | 195.14 | 199.58 | 194.14 | 964,058 |
| 2017-08-04 | 198.44 | 198.55 | 194.38 | 194.47 | 189.17 | 1,225,273 |
| 2017-08-03 | 197.00 | 198.57 | 195.04 | 198.46 | 193.05 | 2,071,112 |
| 2017-08-02 | 188.00 | 198.47 | 188.00 | 197.85 | 192.46 | 5,151,514 |
| 2017-08-01 | 173.96 | 173.96 | 170.31 | 172.30 | 167.61 | 1,479,189 |
| 2017-07-31 | 175.21 | 176.50 | 173.35 | 173.85 | 169.11 | 931,060 |
| 2017-07-28 | 174.44 | 175.71 | 173.25 | 174.92 | 170.16 | 644,453 |
| 2017-07-27 | 176.50 | 177.80 | 173.01 | 174.33 | 169.58 | 1,166,266 |
| 2017-07-26 | 173.37 | 176.47 | 172.12 | 176.30 | 171.50 | 791,354 |
| 2017-07-25 | 175.00 | 175.00 | 171.76 | 173.85 | 169.11 | 877,295 |
| 2017-07-24 | 172.48 | 174.04 | 171.02 | 173.99 | 169.25 | 1,180,144 |
| 2017-07-21 | 171.37 | 173.46 | 171.37 | 172.75 | 168.04 | 1,450,919 |
| 2017-07-20 | 174.45 | 174.45 | 171.81 | 171.97 | 167.29 | 672,312 |
| 2017-07-19 | 174.66 | 175.85 | 173.12 | 173.88 | 169.14 | 639,622 |
| 2017-07-18 | 171.97 | 173.92 | 169.70 | 173.66 | 168.93 | 1,039,616 |
| 2017-07-17 | 171.97 | 173.39 | 171.22 | 171.74 | 167.06 | 1,157,939 |
| 2017-07-14 | 173.83 | 174.99 | 171.19 | 172.33 | 167.64 | 1,281,196 |
| 2017-07-13 | 173.67 | 174.38 | 172.16 | 173.00 | 168.29 | 869,380 |
| 2017-07-12 | 174.79 | 175.32 | 172.65 | 173.23 | 168.51 | 803,279 |
| 2017-07-11 | 169.75 | 174.50 | 169.26 | 173.15 | 168.43 | 1,130,183 |
| 2017-07-10 | 170.88 | 171.15 | 167.98 | 169.00 | 164.40 | 1,624,034 |
| 2017-07-07 | 172.73 | 174.01 | 171.95 | 172.11 | 167.42 | 656,995 |
| 2017-07-06 | 172.80 | 173.92 | 170.15 | 172.32 | 167.63 | 861,670 |
| 2017-07-05 | 173.90 | 175.41 | 171.56 | 174.35 | 169.60 | 926,639 |
| 2017-07-03 | 174.24 | 176.49 | 173.31 | 174.13 | 169.39 | 542,476 |
| 2017-06-30 | 178.62 | 178.62 | 173.44 | 173.52 | 168.79 | 918,621 |
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.