Illumina, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-26 | 173.90 | 175.29 | 168.68 | 172.90 | 168.19 | 1,077,858 |
| 2016-01-25 | 176.62 | 179.04 | 173.68 | 174.48 | 169.73 | 1,057,298 |
| 2016-01-22 | 172.71 | 177.56 | 170.78 | 176.71 | 171.90 | 1,630,922 |
| 2016-01-21 | 172.32 | 172.50 | 168.00 | 169.18 | 164.57 | 1,020,187 |
| 2016-01-20 | 168.21 | 173.79 | 162.26 | 171.46 | 166.79 | 1,935,416 |
| 2016-01-19 | 173.71 | 174.35 | 165.40 | 169.58 | 164.96 | 1,901,697 |
| 2016-01-15 | 168.88 | 174.43 | 168.78 | 171.15 | 166.49 | 2,753,498 |
| 2016-01-14 | 165.42 | 176.58 | 161.01 | 175.11 | 170.34 | 2,165,379 |
| 2016-01-13 | 169.52 | 171.37 | 163.08 | 164.49 | 160.01 | 1,854,718 |
| 2016-01-12 | 167.16 | 169.96 | 163.05 | 168.64 | 164.05 | 1,818,224 |
| 2016-01-11 | 173.27 | 173.63 | 161.46 | 165.71 | 161.20 | 3,198,622 |
| 2016-01-08 | 168.74 | 172.36 | 164.90 | 165.17 | 160.67 | 1,686,228 |
| 2016-01-07 | 170.90 | 174.42 | 167.03 | 167.72 | 163.15 | 2,523,740 |
| 2016-01-06 | 176.17 | 180.07 | 175.00 | 177.56 | 172.72 | 1,152,902 |
| 2016-01-05 | 181.78 | 182.98 | 176.83 | 178.02 | 173.17 | 1,924,313 |
| 2016-01-04 | 187.65 | 188.25 | 179.88 | 181.28 | 176.34 | 2,582,542 |
| 2015-12-31 | 190.02 | 194.23 | 189.49 | 191.95 | 186.72 | 917,079 |
| 2015-12-30 | 194.90 | 196.47 | 190.39 | 191.07 | 185.87 | 833,297 |
| 2015-12-29 | 189.29 | 196.27 | 189.10 | 194.18 | 188.89 | 1,529,253 |
| 2015-12-28 | 188.63 | 190.41 | 187.29 | 188.06 | 182.94 | 861,978 |
| 2015-12-24 | 185.96 | 189.49 | 185.47 | 189.00 | 183.85 | 631,398 |
| 2015-12-23 | 187.05 | 187.48 | 184.39 | 185.35 | 180.30 | 998,908 |
| 2015-12-22 | 188.04 | 188.15 | 183.21 | 186.98 | 181.89 | 1,212,834 |
| 2015-12-21 | 183.98 | 188.95 | 183.50 | 186.84 | 181.75 | 1,046,710 |
| 2015-12-18 | 179.99 | 186.00 | 178.72 | 181.94 | 176.98 | 2,329,654 |
| 2015-12-17 | 186.64 | 188.18 | 181.02 | 181.25 | 176.31 | 1,368,062 |
| 2015-12-16 | 186.92 | 187.62 | 184.16 | 186.92 | 181.83 | 2,065,869 |
| 2015-12-15 | 175.67 | 187.89 | 173.83 | 186.28 | 181.21 | 2,064,635 |
| 2015-12-14 | 175.07 | 177.00 | 171.75 | 174.66 | 169.90 | 1,748,320 |
| 2015-12-11 | 179.90 | 180.67 | 174.26 | 174.82 | 170.06 | 1,919,996 |
| 2015-12-10 | 179.29 | 185.12 | 178.47 | 182.65 | 177.68 | 1,133,781 |
| 2015-12-09 | 180.31 | 183.42 | 176.02 | 178.85 | 173.98 | 1,332,391 |
| 2015-12-08 | 175.15 | 182.22 | 173.56 | 181.74 | 176.79 | 1,627,735 |
| 2015-12-07 | 178.80 | 178.80 | 173.03 | 176.09 | 171.29 | 1,352,231 |
| 2015-12-04 | 175.36 | 179.62 | 173.71 | 178.83 | 173.96 | 2,258,824 |
| 2015-12-03 | 181.50 | 183.93 | 172.00 | 174.14 | 169.40 | 2,666,118 |
| 2015-12-02 | 187.72 | 188.00 | 181.23 | 181.60 | 176.65 | 1,557,009 |
| 2015-12-01 | 185.09 | 188.58 | 183.66 | 187.41 | 182.31 | 2,265,506 |
| 2015-11-30 | 186.26 | 186.26 | 181.75 | 183.90 | 178.89 | 2,010,871 |
| 2015-11-27 | 180.72 | 186.18 | 180.43 | 185.56 | 180.51 | 1,167,808 |
| 2015-11-25 | 177.26 | 181.42 | 175.43 | 180.46 | 175.54 | 1,547,243 |
| 2015-11-24 | 172.78 | 176.45 | 171.52 | 176.29 | 171.49 | 1,841,970 |
| 2015-11-23 | 174.54 | 175.99 | 171.46 | 174.62 | 169.86 | 1,478,572 |
| 2015-11-20 | 175.20 | 175.78 | 172.66 | 174.34 | 169.59 | 1,779,057 |
| 2015-11-19 | 176.48 | 176.50 | 172.55 | 173.77 | 169.04 | 3,206,435 |
| 2015-11-18 | 173.44 | 178.95 | 172.55 | 176.43 | 171.62 | 24,232,633 |
| 2015-11-17 | 170.43 | 175.94 | 170.36 | 173.48 | 168.75 | 2,877,578 |
| 2015-11-16 | 165.46 | 170.87 | 162.76 | 170.11 | 165.48 | 3,248,583 |
| 2015-11-13 | 163.52 | 168.24 | 161.79 | 165.65 | 161.14 | 4,901,710 |
| 2015-11-12 | 154.50 | 158.67 | 153.20 | 155.39 | 151.16 | 1,123,193 |
| 2015-11-11 | 154.00 | 155.65 | 152.60 | 154.97 | 150.75 | 957,685 |
| 2015-11-10 | 154.64 | 155.79 | 152.36 | 153.30 | 149.12 | 1,893,782 |
| 2015-11-09 | 155.36 | 155.85 | 152.81 | 154.61 | 150.40 | 1,631,539 |
| 2015-11-06 | 154.99 | 157.38 | 153.61 | 155.84 | 151.60 | 1,096,670 |
| 2015-11-05 | 159.07 | 159.87 | 154.09 | 154.75 | 150.54 | 1,736,292 |
| 2015-11-04 | 152.64 | 159.16 | 151.08 | 159.06 | 154.73 | 2,222,639 |
| 2015-11-03 | 147.75 | 155.31 | 146.82 | 152.86 | 148.70 | 2,203,210 |
| 2015-11-02 | 144.42 | 149.22 | 142.93 | 148.84 | 144.79 | 1,151,566 |
| 2015-10-30 | 145.43 | 146.80 | 141.49 | 143.28 | 139.38 | 1,442,490 |
| 2015-10-29 | 146.49 | 148.96 | 144.78 | 145.72 | 141.75 | 898,883 |
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.