Illumina, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-05 | 217.50 | 219.36 | 215.12 | 215.86 | 209.98 | 821,064 |
| 2015-08-04 | 216.29 | 217.92 | 213.33 | 214.31 | 208.47 | 823,120 |
| 2015-08-03 | 219.97 | 220.52 | 214.02 | 216.70 | 210.80 | 747,150 |
| 2015-07-31 | 218.92 | 220.86 | 218.11 | 219.30 | 213.33 | 727,207 |
| 2015-07-30 | 216.75 | 219.60 | 215.11 | 218.87 | 212.91 | 742,524 |
| 2015-07-29 | 217.93 | 219.66 | 214.73 | 217.19 | 211.27 | 980,301 |
| 2015-07-28 | 219.45 | 219.79 | 215.44 | 217.82 | 211.89 | 1,306,382 |
| 2015-07-27 | 218.92 | 219.40 | 214.01 | 217.27 | 211.35 | 1,530,486 |
| 2015-07-24 | 219.86 | 223.24 | 217.03 | 221.10 | 215.08 | 1,882,268 |
| 2015-07-23 | 219.46 | 220.19 | 212.32 | 219.94 | 213.95 | 3,030,750 |
| 2015-07-22 | 210.94 | 220.00 | 207.02 | 217.49 | 211.57 | 7,016,408 |
| 2015-07-21 | 240.20 | 240.78 | 232.08 | 237.54 | 231.07 | 2,451,163 |
| 2015-07-20 | 240.84 | 242.37 | 238.95 | 240.02 | 233.48 | 1,707,405 |
| 2015-07-17 | 232.52 | 240.00 | 230.00 | 239.76 | 233.23 | 1,781,010 |
| 2015-07-16 | 231.20 | 231.50 | 228.08 | 230.86 | 224.57 | 799,784 |
| 2015-07-15 | 231.58 | 232.00 | 228.30 | 229.08 | 222.84 | 1,123,090 |
| 2015-07-14 | 222.00 | 230.33 | 220.68 | 229.26 | 223.02 | 1,602,755 |
| 2015-07-13 | 222.75 | 222.75 | 220.51 | 221.47 | 215.44 | 841,110 |
| 2015-07-10 | 219.81 | 220.18 | 216.42 | 219.45 | 213.47 | 923,350 |
| 2015-07-09 | 216.36 | 218.95 | 216.00 | 217.17 | 211.25 | 1,330,026 |
| 2015-07-08 | 220.50 | 221.06 | 213.31 | 213.90 | 208.07 | 1,926,164 |
| 2015-07-07 | 221.62 | 221.99 | 218.00 | 221.77 | 215.73 | 1,270,094 |
| 2015-07-06 | 218.70 | 221.87 | 217.60 | 220.51 | 214.50 | 1,434,677 |
| 2015-07-02 | 222.16 | 222.20 | 219.25 | 220.07 | 214.08 | 959,638 |
| 2015-07-01 | 220.70 | 223.38 | 219.53 | 220.68 | 214.67 | 1,710,900 |
| 2015-06-30 | 216.47 | 218.83 | 215.40 | 218.36 | 212.41 | 1,256,524 |
| 2015-06-29 | 215.63 | 218.60 | 213.69 | 213.98 | 208.15 | 1,611,904 |
| 2015-06-26 | 218.21 | 220.16 | 215.02 | 218.06 | 212.12 | 3,519,461 |
| 2015-06-25 | 222.16 | 223.00 | 218.50 | 219.00 | 213.04 | 1,500,880 |
| 2015-06-24 | 220.00 | 223.08 | 219.03 | 220.17 | 214.17 | 1,786,458 |
| 2015-06-23 | 219.87 | 221.33 | 218.13 | 220.75 | 214.74 | 1,484,638 |
| 2015-06-22 | 219.99 | 220.61 | 218.22 | 220.01 | 214.02 | 913,995 |
| 2015-06-19 | 219.32 | 219.58 | 216.67 | 218.09 | 212.15 | 941,545 |
| 2015-06-18 | 216.10 | 220.00 | 216.10 | 218.77 | 212.81 | 915,126 |
| 2015-06-17 | 216.82 | 217.08 | 214.41 | 215.37 | 209.50 | 657,098 |
| 2015-06-16 | 215.76 | 217.13 | 213.77 | 215.94 | 210.06 | 960,872 |
| 2015-06-15 | 215.83 | 215.90 | 213.11 | 215.07 | 209.21 | 956,554 |
| 2015-06-12 | 216.11 | 217.00 | 213.37 | 215.27 | 209.41 | 1,104,689 |
| 2015-06-11 | 216.75 | 219.09 | 214.93 | 217.81 | 211.88 | 994,898 |
| 2015-06-10 | 214.24 | 216.90 | 211.41 | 215.45 | 209.58 | 1,420,079 |
| 2015-06-09 | 210.00 | 215.74 | 209.00 | 215.59 | 209.72 | 2,379,409 |
| 2015-06-08 | 208.38 | 211.25 | 203.57 | 210.66 | 204.92 | 2,012,824 |
| 2015-06-05 | 207.49 | 211.54 | 206.40 | 210.21 | 204.48 | 1,139,744 |
| 2015-06-04 | 207.46 | 209.29 | 207.27 | 207.96 | 202.30 | 1,071,690 |
| 2015-06-03 | 206.25 | 209.13 | 205.30 | 208.91 | 203.22 | 1,026,355 |
| 2015-06-02 | 205.78 | 205.99 | 202.75 | 205.19 | 199.60 | 694,003 |
| 2015-06-01 | 206.51 | 206.99 | 204.20 | 205.44 | 199.84 | 826,409 |
| 2015-05-29 | 208.62 | 208.90 | 205.41 | 206.08 | 200.47 | 997,366 |
| 2015-05-28 | 209.70 | 210.44 | 207.13 | 208.62 | 202.94 | 951,620 |
| 2015-05-27 | 206.62 | 210.45 | 205.75 | 209.47 | 203.76 | 1,729,404 |
| 2015-05-26 | 204.36 | 206.33 | 202.58 | 205.09 | 199.50 | 1,332,288 |
| 2015-05-22 | 203.40 | 205.73 | 203.00 | 205.00 | 199.42 | 1,118,875 |
| 2015-05-21 | 202.21 | 203.66 | 202.00 | 203.12 | 197.59 | 788,270 |
| 2015-05-20 | 202.28 | 203.15 | 199.81 | 201.97 | 196.47 | 1,347,914 |
| 2015-05-19 | 200.77 | 202.88 | 200.06 | 202.14 | 196.63 | 901,762 |
| 2015-05-18 | 198.53 | 201.19 | 198.50 | 200.76 | 195.29 | 985,646 |
| 2015-05-15 | 200.00 | 200.10 | 198.06 | 199.07 | 193.65 | 990,684 |
| 2015-05-14 | 198.10 | 200.08 | 196.73 | 198.92 | 193.50 | 1,642,744 |
| 2015-05-13 | 197.14 | 198.30 | 195.13 | 198.23 | 192.83 | 1,506,945 |
| 2015-05-12 | 195.72 | 197.41 | 194.61 | 196.97 | 191.61 | 1,162,874 |
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.