Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	140.00	145.10	139.85	144.95	141.00	2,279,590
2016-04-20	138.50	140.00	136.50	139.48	135.68	2,981,611
2016-04-19	142.54	144.00	132.51	136.88	133.15	11,695,042
2016-04-18	173.17	178.77	172.97	178.13	173.28	1,420,593
2016-04-15	170.06	173.95	170.06	173.64	168.91	899,500
2016-04-14	174.01	174.21	171.81	172.64	167.94	684,340
2016-04-13	172.60	176.55	170.76	174.01	169.27	1,092,867
2016-04-12	170.00	172.41	167.50	171.44	166.77	742,319
2016-04-11	171.48	174.21	169.36	169.90	165.27	1,040,233
2016-04-08	170.36	172.30	167.21	168.36	163.77	896,622
2016-04-07	173.46	173.46	166.87	168.21	163.63	1,345,446
2016-04-06	163.90	174.21	163.90	174.16	169.42	1,189,602
2016-04-05	166.00	167.64	163.45	163.73	159.27	911,219
2016-04-04	167.75	169.83	166.13	167.60	163.04	902,481
2016-04-01	161.72	169.58	160.69	166.86	162.32	1,745,750
2016-03-31	157.95	163.98	157.50	162.11	157.69	1,224,862
2016-03-30	158.96	162.92	155.56	157.43	153.14	1,098,521
2016-03-29	152.42	157.46	150.57	157.13	152.85	1,012,477
2016-03-28	156.57	156.90	151.10	152.13	147.99	873,183
2016-03-24	151.90	155.94	149.51	155.34	151.11	982,048
2016-03-23	156.23	158.23	152.10	152.54	148.39	882,332
2016-03-22	154.65	156.96	152.52	156.36	152.10	1,106,231
2016-03-21	154.25	157.11	152.75	155.13	150.90	1,337,736
2016-03-18	148.13	151.00	145.47	150.24	146.15	1,901,697
2016-03-17	148.47	149.47	142.41	147.22	143.21	1,593,914
2016-03-16	149.89	153.14	147.68	149.20	145.14	1,069,428
2016-03-15	153.85	155.56	147.75	149.98	145.89	1,168,733
2016-03-14	158.46	159.67	154.13	154.77	150.55	1,060,588
2016-03-11	156.48	159.00	154.23	158.59	154.27	1,285,720
2016-03-10	154.56	157.89	152.01	155.06	150.84	1,291,168
2016-03-09	150.32	153.77	147.59	153.00	148.83	1,608,614
2016-03-08	156.09	158.00	150.10	150.43	146.33	2,107,811
2016-03-07	155.00	163.15	153.48	161.62	157.22	1,357,268
2016-03-04	158.62	159.13	155.01	156.14	151.89	886,444
2016-03-03	156.84	158.34	155.11	157.45	153.16	735,945
2016-03-02	158.66	161.86	155.87	157.20	152.92	984,927
2016-03-01	152.20	159.52	151.10	159.51	155.17	1,360,764
2016-02-29	154.52	156.83	150.24	150.24	146.15	1,421,107
2016-02-26	153.04	156.55	151.65	155.31	151.08	1,006,618
2016-02-25	150.03	153.30	148.56	152.40	148.25	1,303,607
2016-02-24	148.39	149.84	143.03	149.42	145.35	1,370,941
2016-02-23	151.54	154.10	149.11	149.94	145.86	1,389,445
2016-02-22	153.02	154.66	151.40	152.93	148.76	868,352
2016-02-19	149.23	152.79	148.51	151.31	147.19	1,072,615
2016-02-18	154.63	155.94	149.70	150.16	146.07	2,107,400
2016-02-17	148.88	156.33	148.88	155.63	151.39	1,538,710
2016-02-16	144.35	149.59	144.00	149.11	145.05	1,518,870
2016-02-12	139.88	143.21	137.09	142.72	138.83	1,011,860
2016-02-11	136.65	140.09	135.00	138.46	134.69	1,186,723
2016-02-10	140.49	145.75	138.23	138.70	134.92	1,402,500
2016-02-09	133.58	143.15	131.64	139.49	135.69	2,087,457
2016-02-08	135.01	137.23	130.37	135.37	131.68	1,967,386
2016-02-05	142.66	143.13	134.54	136.05	132.34	2,308,066
2016-02-04	146.26	148.84	140.92	143.38	139.47	1,742,152
2016-02-03	147.16	152.78	140.12	149.46	145.39	3,809,357
2016-02-02	157.00	159.90	152.78	154.66	150.45	1,561,532
2016-02-01	156.73	160.26	154.75	158.94	154.61	1,907,557
2016-01-29	154.81	159.28	153.61	157.95	153.65	2,939,977
2016-01-28	164.35	165.25	152.46	154.25	150.05	3,757,751
2016-01-27	173.19	174.70	161.13	162.42	158.00	2,374,680

← NewerPage 45 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.