Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	135.10	140.89	133.80	138.99	135.20	11,342,335
2016-10-10	185.32	186.71	184.28	184.85	179.82	1,942,920
2016-10-07	185.82	185.99	183.60	184.49	179.47	794,644
2016-10-06	186.00	186.88	183.15	184.93	179.89	828,568
2016-10-05	182.17	186.60	182.17	186.17	181.10	1,150,024
2016-10-04	182.38	186.61	180.03	181.22	176.28	956,143
2016-10-03	184.49	184.49	179.04	182.23	177.27	1,132,753
2016-09-30	177.44	182.61	176.71	181.66	176.71	1,319,232
2016-09-29	179.34	181.50	176.16	176.56	171.75	979,170
2016-09-28	180.31	181.32	178.55	180.98	176.05	680,433
2016-09-27	178.04	181.00	177.90	180.35	175.44	816,026
2016-09-26	179.35	179.71	178.20	178.47	173.61	663,882
2016-09-23	179.10	181.20	177.81	179.33	174.45	813,662
2016-09-22	179.81	180.72	177.62	179.34	174.46	1,129,258
2016-09-21	176.16	178.90	174.76	178.45	173.59	801,120
2016-09-20	174.29	177.47	173.68	175.80	171.01	808,830
2016-09-19	173.37	174.75	172.36	173.15	168.43	501,561
2016-09-16	175.05	175.05	171.77	172.97	168.26	1,568,008
2016-09-15	171.37	175.24	169.61	174.94	170.18	936,816
2016-09-14	170.31	172.88	169.16	171.78	167.10	754,963
2016-09-13	169.65	171.11	167.71	170.15	165.52	1,050,410
2016-09-12	164.87	171.08	164.87	170.71	166.06	1,003,636
2016-09-09	167.95	169.51	164.75	164.85	160.36	831,035
2016-09-08	168.91	172.22	168.43	170.07	165.44	661,621
2016-09-07	169.69	172.98	168.21	169.58	164.96	624,716
2016-09-06	168.01	170.77	168.01	170.18	165.54	681,872
2016-09-02	169.93	169.96	167.25	167.90	163.33	517,392
2016-09-01	168.72	169.05	166.31	168.56	163.97	578,558
2016-08-31	169.01	169.97	167.57	168.34	163.75	723,301
2016-08-30	170.50	170.99	167.89	168.99	164.39	593,259
2016-08-29	172.11	172.83	170.25	170.42	165.78	604,772
2016-08-26	170.38	174.01	170.01	172.21	167.52	842,446
2016-08-25	170.12	173.41	167.35	169.48	164.86	619,884
2016-08-24	173.21	173.95	167.79	169.54	164.92	1,050,719
2016-08-23	173.90	174.84	171.60	172.79	168.08	693,078
2016-08-22	170.27	175.71	169.84	173.75	169.02	1,240,179
2016-08-19	171.83	174.07	169.81	171.67	166.99	1,043,420
2016-08-18	170.00	182.67	163.60	172.37	167.68	6,608,395
2016-08-17	171.47	171.86	166.97	169.15	164.54	948,844
2016-08-16	173.08	174.84	169.48	169.65	165.03	1,358,810
2016-08-15	167.40	174.48	167.26	173.36	168.64	1,452,256
2016-08-12	167.27	167.85	166.20	166.99	162.44	584,726
2016-08-11	166.60	168.47	165.30	168.02	163.44	1,020,804
2016-08-10	165.87	166.27	164.67	165.98	161.46	877,809
2016-08-09	166.46	166.75	165.20	165.59	161.08	788,579
2016-08-08	167.17	167.88	165.72	166.46	161.93	1,088,241
2016-08-05	166.39	167.97	165.65	166.53	161.99	660,798
2016-08-04	164.63	167.00	164.54	165.66	161.15	569,204
2016-08-03	166.94	167.14	164.69	165.05	160.55	973,516
2016-08-02	170.51	170.51	163.72	166.92	162.37	1,639,557
2016-08-01	166.77	171.33	166.13	170.65	166.00	1,118,361
2016-07-29	165.97	166.63	163.11	166.35	161.82	1,250,665
2016-07-28	162.53	167.03	162.05	166.42	161.89	1,543,748
2016-07-27	149.67	164.13	145.28	162.25	157.83	3,659,372
2016-07-26	150.00	152.33	149.28	150.10	146.01	1,702,882
2016-07-25	150.83	151.26	148.54	150.64	146.54	953,984
2016-07-22	151.96	151.96	149.67	150.76	146.65	556,765
2016-07-21	152.19	152.67	150.30	151.31	147.19	810,578
2016-07-20	148.99	153.35	148.13	152.59	148.43	963,544
2016-07-19	148.64	149.79	148.02	148.68	144.63	705,619

← NewerPage 43 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.