Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	139.09	141.88	137.40	141.49	137.64	2,397,604
2017-01-05	135.18	135.83	132.02	134.56	130.89	1,730,946
2017-01-04	131.03	136.33	130.25	135.18	131.50	1,382,146
2017-01-03	129.17	132.19	128.16	131.13	127.56	1,168,528
2016-12-30	129.18	129.52	127.28	128.04	124.55	823,531
2016-12-29	127.66	129.38	127.22	128.72	125.21	665,424
2016-12-28	128.76	128.94	127.09	127.93	124.45	577,633
2016-12-27	128.95	130.60	128.24	128.94	125.43	554,195
2016-12-23	127.03	129.39	126.71	128.75	125.24	552,961
2016-12-22	128.00	128.61	126.18	126.77	123.32	514,000
2016-12-21	128.05	129.18	127.52	127.82	124.34	723,404
2016-12-20	129.78	130.90	127.19	128.05	124.56	1,155,061
2016-12-19	130.09	132.05	128.63	129.65	126.12	1,424,500
2016-12-16	131.47	132.85	129.01	131.01	127.44	3,423,240
2016-12-15	126.16	132.44	125.68	132.00	128.40	2,304,056
2016-12-14	125.19	126.49	124.82	125.45	122.03	1,289,215
2016-12-13	124.83	127.50	124.75	126.70	123.25	2,051,991
2016-12-12	122.51	124.72	121.47	124.00	120.62	1,573,148
2016-12-09	123.82	128.79	122.96	123.20	119.84	1,426,761
2016-12-08	121.63	123.92	120.00	123.48	120.12	1,131,108
2016-12-07	123.80	124.49	119.37	122.02	118.70	2,582,028
2016-12-06	127.92	128.36	125.10	126.40	122.96	1,280,580
2016-12-05	128.32	130.72	127.73	127.92	124.44	1,293,121
2016-12-02	127.99	128.56	126.91	127.90	124.42	1,639,352
2016-12-01	133.30	133.30	126.39	127.72	124.24	2,343,223
2016-11-30	136.31	136.31	131.52	133.14	129.51	2,466,275
2016-11-29	136.73	137.50	135.37	136.53	132.81	930,751
2016-11-28	135.37	137.24	134.50	136.18	132.47	1,260,534
2016-11-25	134.19	135.44	132.61	135.19	131.51	352,604
2016-11-23	133.99	134.74	132.48	134.43	130.77	828,157
2016-11-22	138.15	138.95	133.03	134.75	131.08	1,250,356
2016-11-21	131.82	137.94	131.74	137.55	133.80	1,957,723
2016-11-18	133.70	134.90	129.00	131.87	128.28	1,790,365
2016-11-17	134.75	135.11	132.91	134.09	130.44	1,106,539
2016-11-16	138.30	138.30	134.33	134.87	131.20	906,388
2016-11-15	136.49	137.17	134.70	136.80	133.07	1,112,604
2016-11-14	137.92	138.85	135.14	136.38	132.67	1,015,356
2016-11-11	137.43	140.87	136.75	137.71	133.96	1,463,050
2016-11-10	134.39	139.10	133.59	138.37	134.60	2,623,148
2016-11-09	140.36	145.43	132.50	133.13	129.50	3,511,134
2016-11-08	136.94	138.52	135.61	137.70	133.95	1,032,729
2016-11-07	136.45	138.88	135.33	137.08	133.35	1,465,311
2016-11-04	133.03	137.58	133.02	134.63	130.96	1,171,509
2016-11-03	135.86	135.89	133.30	134.39	130.73	1,268,038
2016-11-02	135.21	136.84	133.50	135.66	131.97	2,578,635
2016-11-01	136.39	139.84	135.96	139.50	135.70	2,191,490
2016-10-31	139.36	139.94	135.52	136.14	132.43	1,666,594
2016-10-28	139.42	140.74	137.52	138.63	134.85	847,792
2016-10-27	140.39	142.49	139.04	139.29	135.50	1,117,539
2016-10-26	138.22	141.56	138.22	139.95	136.14	1,181,275
2016-10-25	141.67	141.97	137.94	138.18	134.42	1,180,864
2016-10-24	142.48	144.25	141.51	142.27	138.39	758,870
2016-10-21	142.00	142.17	138.65	141.80	137.94	2,175,351
2016-10-20	148.08	148.08	142.64	142.83	138.94	1,648,912
2016-10-19	146.20	148.08	144.00	146.72	142.72	1,030,467
2016-10-18	143.15	149.32	142.69	145.22	141.26	2,588,093
2016-10-17	138.50	141.86	137.00	141.23	137.38	1,484,740
2016-10-14	138.42	139.35	136.57	138.00	134.24	1,509,824
2016-10-13	135.67	138.11	135.13	137.17	133.43	2,177,098
2016-10-12	139.97	141.44	136.00	136.18	132.47	2,963,930

← NewerPage 42 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.