Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	175.26	178.00	171.19	172.09	167.40	1,093,895
2014-08-20	171.18	175.68	171.18	172.96	168.25	1,080,120
2014-08-19	172.24	174.00	170.25	170.49	165.85	819,008
2014-08-18	169.88	173.16	169.13	172.28	167.59	810,989
2014-08-15	169.28	169.76	164.82	168.57	163.98	1,264,543
2014-08-14	166.45	168.04	165.00	168.01	163.43	731,319
2014-08-13	163.47	167.09	163.01	166.13	161.61	948,638
2014-08-12	165.34	166.27	161.90	162.92	158.48	914,714
2014-08-11	167.69	167.97	161.80	164.14	159.67	1,428,817
2014-08-08	162.50	167.78	160.81	167.45	162.89	1,478,881
2014-08-07	159.69	160.95	158.12	159.18	154.84	1,004,459
2014-08-06	157.80	161.33	156.85	159.30	154.96	652,780
2014-08-05	162.26	162.26	158.32	159.78	155.43	819,933
2014-08-04	160.87	162.23	157.80	161.71	157.31	965,806
2014-08-01	160.42	161.32	157.53	160.87	156.49	1,050,410
2014-07-31	163.17	163.50	159.52	159.91	155.55	1,208,620
2014-07-30	167.66	168.86	164.54	165.04	160.54	1,060,690
2014-07-29	165.62	169.39	165.36	166.73	162.19	908,855
2014-07-28	171.09	171.71	164.18	166.08	161.56	1,421,313
2014-07-25	171.41	175.38	168.57	171.03	166.37	1,166,574
2014-07-24	183.39	185.00	170.56	171.80	167.12	2,909,034
2014-07-23	177.82	180.74	175.81	180.64	175.72	1,965,330
2014-07-22	175.79	178.98	174.51	176.31	171.51	895,182
2014-07-21	173.00	176.62	170.05	175.89	171.10	1,164,107
2014-07-18	167.47	174.78	166.50	174.05	169.31	1,254,366
2014-07-17	171.44	172.87	165.37	166.16	161.63	1,194,947
2014-07-16	172.90	174.37	170.65	171.09	166.43	994,179
2014-07-15	177.21	178.81	168.80	171.74	167.06	1,582,709
2014-07-14	178.99	179.99	176.00	177.83	172.99	839,156
2014-07-11	174.63	176.84	172.50	176.64	171.83	721,245
2014-07-10	172.20	176.23	168.52	173.99	169.25	1,581,886
2014-07-09	172.09	176.34	170.33	175.23	170.46	1,815,756
2014-07-08	177.26	177.95	170.58	170.94	166.28	2,222,433
2014-07-07	182.56	182.86	177.45	178.04	173.19	1,645,108
2014-07-03	181.80	183.35	179.22	182.86	177.88	615,361
2014-07-02	182.25	184.49	179.17	180.46	175.54	1,021,935
2014-07-01	178.59	183.12	177.86	182.70	177.72	1,312,448
2014-06-30	174.34	180.80	172.50	178.54	173.68	2,324,719
2014-06-27	171.44	173.85	170.13	172.70	168.00	983,899
2014-06-26	171.40	171.82	169.19	170.98	166.32	1,321,391
2014-06-25	168.88	171.76	168.26	170.86	166.21	1,356,240
2014-06-24	170.89	173.79	167.23	168.75	164.15	1,106,436
2014-06-23	174.90	175.67	169.88	170.67	166.02	1,078,166
2014-06-20	173.80	175.72	172.71	175.02	170.25	1,613,138
2014-06-19	172.14	173.49	170.23	172.70	168.00	754,141
2014-06-18	169.36	171.98	166.64	171.01	166.35	1,048,046
2014-06-17	169.21	172.81	168.39	169.85	165.22	805,130
2014-06-16	170.34	173.44	166.59	169.38	164.77	1,527,197
2014-06-13	172.00	172.50	169.52	170.53	165.89	1,358,296
2014-06-12	177.03	177.03	169.50	172.01	167.32	2,005,628
2014-06-11	173.68	178.19	173.58	177.40	172.57	2,440,061
2014-06-10	172.15	175.96	170.13	175.40	170.62	3,381,812
2014-06-09	168.92	172.56	168.90	171.35	166.68	2,690,173
2014-06-06	166.45	169.10	163.11	168.95	164.35	3,734,930
2014-06-05	160.00	168.47	159.50	164.09	159.62	6,021,818
2014-06-04	158.63	163.98	158.01	160.93	156.55	1,992,778
2014-06-03	157.50	160.57	155.34	159.58	155.23	1,168,219
2014-06-02	159.58	159.58	153.18	158.68	154.36	1,077,652
2014-05-30	160.55	160.90	156.59	158.25	153.94	1,325,298
2014-05-29	158.99	160.89	158.01	159.87	155.52	950,694

← NewerPage 52 of 79 · 4,732 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.