Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	180.53	180.55	175.64	176.75	171.94	1,083,923
2017-06-28	177.12	181.18	176.01	181.00	176.07	673,854
2017-06-27	180.31	181.29	176.14	176.36	171.56	736,768
2017-06-26	185.28	186.00	180.78	180.89	175.96	735,945
2017-06-23	182.99	185.72	181.07	185.28	180.23	1,159,481
2017-06-22	178.07	183.98	177.77	182.99	178.01	1,234,936
2017-06-21	175.39	178.77	175.39	177.38	172.55	1,006,412
2017-06-20	176.23	179.25	175.15	175.30	170.53	831,755
2017-06-19	172.71	177.65	171.21	176.60	171.79	962,516
2017-06-16	171.81	173.24	169.86	171.86	167.18	1,280,785
2017-06-15	171.25	172.53	169.73	172.04	167.35	803,382
2017-06-14	174.26	176.11	171.61	172.59	167.89	789,093
2017-06-13	171.46	173.50	170.55	173.46	168.74	739,440
2017-06-12	173.81	174.41	168.87	171.46	166.79	962,619
2017-06-09	176.26	178.30	173.45	174.08	169.34	903,818
2017-06-08	178.91	179.00	176.66	177.69	172.85	611,146
2017-06-07	179.47	180.10	177.75	179.15	174.27	583,904
2017-06-06	180.62	181.54	178.69	179.45	174.56	617,828
2017-06-05	184.75	184.75	181.44	181.51	176.57	617,417
2017-06-02	181.00	184.44	180.04	183.79	178.78	734,712
2017-06-01	177.61	180.94	176.05	180.65	175.73	924,789
2017-05-31	174.70	177.46	173.26	177.36	172.53	1,483,301
2017-05-30	175.19	176.51	173.02	173.58	168.85	744,272
2017-05-26	174.01	177.14	173.80	175.91	171.12	986,160
2017-05-25	174.77	174.77	172.34	173.76	169.03	1,249,637
2017-05-24	175.34	175.98	173.78	174.48	169.73	1,286,953
2017-05-23	175.00	176.31	174.19	174.72	169.96	1,029,439
2017-05-22	176.36	176.50	174.49	174.92	170.16	1,209,545
2017-05-19	175.88	177.50	174.85	177.01	172.19	1,091,530
2017-05-18	176.29	177.48	174.81	175.89	171.10	962,619
2017-05-17	176.98	177.92	175.25	175.56	170.78	991,300
2017-05-16	180.04	180.04	176.52	178.24	173.39	1,251,179
2017-05-15	180.76	181.09	179.00	180.05	175.15	1,286,953
2017-05-12	181.91	182.51	180.69	182.38	177.41	659,359
2017-05-11	182.14	182.41	179.28	181.74	176.79	845,736
2017-05-10	182.97	183.96	180.19	182.11	177.15	1,004,767
2017-05-09	184.35	185.27	182.71	183.59	178.59	1,156,706
2017-05-08	186.10	186.39	183.10	184.65	179.62	1,080,428
2017-05-05	188.33	189.48	186.63	187.14	182.04	905,360
2017-05-04	188.66	188.97	186.79	188.85	183.71	696,881
2017-05-03	187.07	188.99	186.69	187.72	182.61	1,145,192
2017-05-02	186.62	187.88	185.40	186.71	181.62	780,355
2017-05-01	186.32	188.48	185.33	186.81	181.72	979,581
2017-04-28	184.62	185.95	182.95	184.86	179.82	1,114,352
2017-04-27	183.94	184.47	181.96	183.74	178.74	2,021,973
2017-04-26	178.79	184.96	177.32	184.58	179.55	2,828,542
2017-04-25	180.40	182.42	179.79	181.50	176.56	1,415,556
2017-04-24	177.65	180.36	177.33	180.20	175.29	842,754
2017-04-21	177.20	177.23	173.59	175.29	170.52	1,339,587
2017-04-20	179.15	179.15	175.51	177.16	172.33	1,115,380
2017-04-19	175.82	180.62	175.34	178.03	173.18	1,176,854
2017-04-18	173.22	175.58	173.09	175.29	170.52	695,339
2017-04-17	174.63	175.89	173.38	174.42	169.67	602,922
2017-04-13	173.09	175.45	171.93	173.68	168.95	1,174,696
2017-04-12	174.98	176.10	171.80	172.95	168.24	806,672
2017-04-11	172.29	178.99	172.24	175.01	170.24	1,713,162
2017-04-10	171.94	173.60	171.10	171.52	166.85	786,214
2017-04-07	171.11	173.85	169.71	172.39	167.69	875,856
2017-04-06	167.68	171.43	167.18	170.44	165.80	859,408
2017-04-05	170.61	171.10	167.16	167.48	162.92	1,180,350

← NewerPage 40 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.