Illumina, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	159.20	160.86	156.24	157.39	153.10	1,489,469
2014-05-27	160.86	161.00	157.85	159.70	155.35	1,123,707
2014-05-23	158.00	160.80	156.37	159.20	154.86	1,774,225
2014-05-22	153.47	157.99	152.01	157.38	153.09	1,405,584
2014-05-21	148.52	154.57	148.52	153.97	149.78	1,451,742
2014-05-20	151.65	151.98	147.51	148.33	144.29	1,044,242
2014-05-19	145.49	153.24	144.73	152.11	147.97	1,574,279
2014-05-16	145.74	146.00	140.60	144.02	140.10	919,340
2014-05-15	143.71	145.38	139.80	144.75	140.81	1,099,138
2014-05-14	148.48	150.50	144.00	144.73	140.79	938,564
2014-05-13	147.80	150.30	146.52	148.88	144.82	1,496,562
2014-05-12	144.65	149.75	143.50	148.23	144.19	1,766,001
2014-05-09	139.44	143.63	138.06	143.33	139.43	822,503
2014-05-08	140.87	144.90	139.42	139.92	136.11	1,125,968
2014-05-07	140.62	142.17	136.46	141.63	137.77	1,412,883
2014-05-06	141.50	144.38	138.99	139.54	135.74	1,060,074
2014-05-05	138.03	142.24	136.13	141.66	137.80	1,422,135
2014-05-02	140.73	141.72	137.36	139.16	135.37	1,024,094
2014-05-01	135.88	141.92	133.72	139.68	135.88	2,122,512
2014-04-30	132.80	135.94	131.07	135.85	132.15	1,992,778
2014-04-29	132.57	134.79	128.38	134.12	130.47	2,675,473
2014-04-28	139.59	140.41	131.07	133.75	130.11	2,460,210
2014-04-25	148.22	150.64	139.51	139.71	135.90	2,675,062
2014-04-24	154.07	155.00	146.79	151.68	147.55	2,931,034
2014-04-23	157.51	158.50	149.31	153.69	149.50	6,510,941
2014-04-22	145.91	149.43	142.89	147.98	143.95	3,908,662
2014-04-21	135.82	141.34	134.41	141.21	137.36	1,610,876
2014-04-17	136.93	138.33	133.66	135.45	131.76	1,154,444
2014-04-16	133.05	137.07	130.36	136.22	132.51	1,960,088
2014-04-15	132.71	135.99	127.69	131.05	127.48	2,461,135
2014-04-14	135.71	138.40	130.69	131.94	128.35	2,339,522
2014-04-11	133.12	141.00	129.11	135.24	131.56	3,304,506
2014-04-10	145.03	146.56	134.00	135.74	132.04	2,029,375
2014-04-09	141.83	146.35	141.24	145.84	141.87	1,240,796
2014-04-08	140.13	143.50	135.71	141.82	137.96	1,983,732
2014-04-07	141.34	144.20	136.01	140.46	136.63	2,691,407
2014-04-04	150.65	151.40	135.30	138.57	134.80	3,325,786
2014-04-03	155.65	156.55	146.56	148.44	144.40	2,194,266
2014-04-02	157.56	162.21	155.48	156.57	152.31	2,042,842
2014-04-01	150.67	157.88	150.11	155.86	151.61	2,439,958
2014-03-31	143.50	150.17	142.50	148.66	144.61	2,477,172
2014-03-28	143.47	147.68	141.30	142.02	138.15	1,782,346
2014-03-27	139.50	146.64	133.82	142.97	139.08	3,434,959
2014-03-26	147.57	148.99	139.75	139.99	136.18	4,103,776
2014-03-25	151.95	155.00	145.35	147.89	143.86	1,989,180
2014-03-24	152.60	154.51	139.70	150.94	146.83	4,620,140
2014-03-21	158.89	162.35	152.60	152.60	148.44	4,645,943
2014-03-20	160.55	163.00	159.73	161.35	156.96	829,185
2014-03-19	163.65	163.99	159.92	161.60	157.20	924,275
2014-03-18	159.67	164.00	159.28	161.96	157.55	1,407,126
2014-03-17	165.52	167.00	159.58	159.72	155.37	1,598,746
2014-03-14	157.97	165.71	157.75	164.72	160.23	2,636,614
2014-03-13	168.78	169.12	157.99	159.20	154.86	2,656,455
2014-03-12	165.19	169.06	163.74	168.82	164.22	1,636,576
2014-03-11	167.21	168.98	164.99	166.67	162.13	1,373,408
2014-03-10	167.68	168.54	163.09	166.55	162.01	2,574,729
2014-03-07	173.35	174.00	164.02	168.35	163.76	4,626,822
2014-03-06	178.89	180.37	170.65	171.37	166.70	2,064,121
2014-03-05	180.28	181.58	176.01	178.21	173.36	1,395,407
2014-03-04	175.43	183.30	175.32	178.83	173.96	2,647,306

← NewerPage 53 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.