Illumina, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-28 | 144.78 | 147.38 | 143.00 | 146.96 | 142.96 | 1,234,628 |
| 2015-10-27 | 147.34 | 148.99 | 143.78 | 145.03 | 141.08 | 1,549,710 |
| 2015-10-26 | 147.00 | 149.17 | 145.04 | 147.65 | 143.63 | 1,417,201 |
| 2015-10-23 | 145.70 | 149.12 | 143.80 | 147.43 | 143.41 | 1,899,230 |
| 2015-10-22 | 140.70 | 144.32 | 137.74 | 142.08 | 138.21 | 2,254,918 |
| 2015-10-21 | 153.84 | 153.84 | 136.34 | 140.17 | 136.35 | 2,746,610 |
| 2015-10-20 | 147.34 | 148.46 | 143.44 | 145.10 | 141.15 | 3,178,782 |
| 2015-10-19 | 149.73 | 151.45 | 146.11 | 147.48 | 143.46 | 1,896,454 |
| 2015-10-16 | 152.00 | 152.80 | 148.44 | 150.22 | 146.13 | 1,645,622 |
| 2015-10-15 | 144.50 | 152.15 | 144.15 | 151.84 | 147.70 | 1,903,856 |
| 2015-10-14 | 145.74 | 148.05 | 144.08 | 144.54 | 140.60 | 1,181,069 |
| 2015-10-13 | 146.53 | 149.99 | 145.19 | 145.43 | 141.47 | 1,355,418 |
| 2015-10-12 | 148.17 | 148.50 | 145.45 | 146.60 | 142.61 | 1,064,083 |
| 2015-10-09 | 141.28 | 148.80 | 140.34 | 147.77 | 143.75 | 2,190,565 |
| 2015-10-08 | 144.62 | 144.80 | 139.23 | 140.37 | 136.55 | 3,540,843 |
| 2015-10-07 | 146.16 | 149.51 | 142.91 | 145.94 | 141.97 | 3,473,509 |
| 2015-10-06 | 133.43 | 148.39 | 130.00 | 145.81 | 141.84 | 17,655,180 |
| 2015-10-05 | 165.00 | 165.93 | 159.76 | 163.17 | 158.73 | 3,078,243 |
| 2015-10-02 | 154.99 | 163.86 | 153.46 | 163.61 | 159.15 | 3,258,040 |
| 2015-10-01 | 168.10 | 168.60 | 156.57 | 157.21 | 152.93 | 4,833,862 |
| 2015-09-30 | 173.60 | 177.29 | 171.90 | 175.82 | 171.03 | 2,704,874 |
| 2015-09-29 | 165.65 | 174.52 | 164.64 | 169.82 | 165.19 | 3,338,944 |
| 2015-09-28 | 173.20 | 174.50 | 161.21 | 167.51 | 162.95 | 3,755,592 |
| 2015-09-25 | 190.22 | 191.21 | 170.29 | 175.54 | 170.76 | 2,977,396 |
| 2015-09-24 | 189.70 | 190.63 | 184.27 | 188.28 | 183.15 | 1,254,777 |
| 2015-09-23 | 193.09 | 194.56 | 189.71 | 189.93 | 184.76 | 1,216,535 |
| 2015-09-22 | 197.00 | 198.11 | 190.61 | 193.09 | 187.83 | 1,929,248 |
| 2015-09-21 | 209.73 | 209.99 | 199.02 | 200.19 | 194.74 | 1,301,859 |
| 2015-09-18 | 209.67 | 210.39 | 206.64 | 208.88 | 203.19 | 1,375,053 |
| 2015-09-17 | 205.82 | 213.27 | 205.55 | 210.06 | 204.34 | 1,254,777 |
| 2015-09-16 | 205.47 | 206.80 | 203.55 | 205.29 | 199.70 | 894,257 |
| 2015-09-15 | 206.29 | 207.06 | 204.50 | 205.71 | 200.11 | 881,921 |
| 2015-09-14 | 205.17 | 206.69 | 202.64 | 206.02 | 200.41 | 1,340,409 |
| 2015-09-11 | 198.73 | 207.23 | 198.39 | 206.41 | 200.79 | 1,897,791 |
| 2015-09-10 | 197.00 | 200.48 | 196.12 | 199.95 | 194.50 | 1,187,237 |
| 2015-09-09 | 199.32 | 199.48 | 195.95 | 196.74 | 191.38 | 971,254 |
| 2015-09-08 | 195.76 | 198.55 | 193.55 | 198.42 | 193.02 | 1,195,872 |
| 2015-09-04 | 192.63 | 195.24 | 191.50 | 193.16 | 187.90 | 758,561 |
| 2015-09-03 | 199.11 | 200.00 | 194.63 | 195.45 | 190.13 | 1,143,753 |
| 2015-09-02 | 196.08 | 198.11 | 193.63 | 198.11 | 192.71 | 655,761 |
| 2015-09-01 | 194.56 | 197.75 | 191.87 | 193.13 | 187.87 | 1,403,528 |
| 2015-08-31 | 201.58 | 203.99 | 196.94 | 197.61 | 192.23 | 1,353,568 |
| 2015-08-28 | 201.00 | 203.00 | 199.14 | 201.70 | 196.21 | 1,430,976 |
| 2015-08-27 | 198.81 | 202.40 | 198.04 | 201.94 | 196.44 | 1,684,070 |
| 2015-08-26 | 195.36 | 197.14 | 188.34 | 195.70 | 190.37 | 2,874,288 |
| 2015-08-25 | 196.13 | 198.48 | 189.63 | 189.64 | 184.47 | 1,403,117 |
| 2015-08-24 | 184.29 | 199.07 | 179.20 | 191.77 | 186.55 | 2,203,621 |
| 2015-08-21 | 198.75 | 202.54 | 197.82 | 199.95 | 194.50 | 1,901,903 |
| 2015-08-20 | 204.40 | 205.00 | 200.35 | 200.43 | 194.97 | 1,160,612 |
| 2015-08-19 | 206.90 | 207.45 | 204.55 | 205.65 | 200.05 | 1,076,522 |
| 2015-08-18 | 207.70 | 209.50 | 205.86 | 207.00 | 201.36 | 1,053,494 |
| 2015-08-17 | 206.05 | 209.36 | 206.00 | 207.91 | 202.25 | 1,659,912 |
| 2015-08-14 | 207.54 | 209.23 | 207.01 | 208.07 | 202.40 | 702,330 |
| 2015-08-13 | 207.71 | 209.90 | 206.00 | 208.84 | 203.15 | 1,381,735 |
| 2015-08-12 | 205.00 | 208.00 | 201.75 | 207.36 | 201.71 | 1,440,948 |
| 2015-08-11 | 211.37 | 212.55 | 206.71 | 208.59 | 202.91 | 1,194,228 |
| 2015-08-10 | 212.09 | 213.00 | 209.37 | 211.77 | 206.00 | 2,366,970 |
| 2015-08-07 | 209.28 | 211.71 | 207.00 | 210.50 | 204.77 | 1,244,291 |
| 2015-08-06 | 216.77 | 217.46 | 208.02 | 209.66 | 203.95 | 1,685,817 |
| 2015-08-05 | 217.50 | 219.36 | 215.12 | 215.86 | 209.98 | 821,064 |
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.