Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	70.810	72.690	70.440	72.630	72.630	1,997,764
2022-01-05	71.720	72.815	70.370	70.450	70.450	1,597,273
2022-01-04	73.730	73.750	70.820	71.810	71.810	2,297,401
2022-01-03	73.200	74.060	72.260	73.970	73.970	1,391,865
2021-12-31	74.060	75.320	73.310	73.400	73.400	2,789,494
2021-12-30	73.900	75.440	73.530	74.110	74.110	4,082,547
2021-12-29	73.230	74.260	72.540	73.790	73.790	951,797
2021-12-28	73.850	74.564	73.090	73.300	73.300	874,741
2021-12-27	73.710	74.040	73.020	73.980	73.980	992,214
2021-12-23	73.520	74.020	72.625	73.470	73.470	1,082,129
2021-12-22	73.690	73.730	72.850	73.370	73.370	1,407,178
2021-12-21	73.840	73.840	71.440	73.680	73.680	1,609,828
2021-12-20	73.730	74.300	72.160	73.450	73.450	2,450,136
2021-12-17	72.590	73.830	71.850	72.890	72.890	13,995,820
2021-12-16	72.315	72.530	71.300	72.000	72.000	2,193,692
2021-12-15	68.420	72.130	67.800	71.990	71.990	2,794,451
2021-12-14	67.320	69.870	67.095	68.590	68.590	1,983,929
2021-12-13	64.770	68.245	64.320	67.810	67.810	2,771,289
2021-12-10	66.490	67.300	64.770	65.400	65.400	1,810,823
2021-12-09	67.230	67.850	66.390	66.470	66.470	1,485,601
2021-12-08	66.950	67.500	65.950	67.330	67.330	1,270,466
2021-12-07	65.300	67.490	65.000	66.730	66.730	2,161,229
2021-12-06	66.030	66.480	64.340	65.010	65.010	2,202,244
2021-12-03	66.790	66.790	65.210	65.780	65.780	2,573,558
2021-12-02	64.910	66.780	63.400	66.630	66.630	2,368,906
2021-12-01	68.000	69.620	64.690	64.960	64.960	3,740,486
2021-11-30	69.960	70.920	66.800	67.720	67.720	5,622,063
2021-11-29	68.770	71.850	68.770	70.370	70.370	3,517,783
2021-11-26	68.770	70.580	67.890	68.380	68.380	3,169,390
2021-11-24	64.300	67.080	64.060	66.740	66.740	5,078,686
2021-11-23	63.000	63.900	62.305	63.810	63.810	1,313,532
2021-11-22	64.580	64.720	63.280	63.340	63.340	1,364,070
2021-11-19	65.180	65.650	64.240	64.510	64.510	1,583,411
2021-11-18	65.060	65.200	64.140	65.130	65.130	1,429,461
2021-11-17	65.850	65.880	64.380	65.020	65.020	1,146,367
2021-11-16	65.380	66.200	64.960	65.720	65.720	1,505,025
2021-11-15	65.930	65.930	64.510	65.190	65.190	1,357,886
2021-11-12	65.110	65.650	64.720	65.610	65.610	1,442,350
2021-11-11	65.600	65.820	64.340	65.110	65.110	1,522,643
2021-11-10	67.035	67.920	65.210	65.390	65.390	1,647,692
2021-11-09	66.900	67.450	66.210	66.530	66.530	1,581,147
2021-11-08	68.280	68.950	66.140	66.490	66.490	2,221,301
2021-11-05	67.290	69.060	66.470	67.860	67.860	2,403,668
2021-11-04	66.230	67.825	66.030	67.490	67.490	2,279,052
2021-11-03	64.600	67.425	64.000	66.790	66.790	3,426,971
2021-11-02	65.540	65.665	61.910	63.480	63.480	5,132,546
2021-11-01	66.820	69.580	66.800	69.350	69.350	2,592,475
2021-10-29	65.890	67.640	65.540	66.980	66.980	1,654,079
2021-10-28	65.290	65.950	64.930	65.740	65.740	1,730,547
2021-10-27	66.660	66.660	64.860	64.970	64.970	1,452,083
2021-10-26	66.890	67.100	66.390	66.550	66.550	1,505,975
2021-10-25	65.710	66.900	65.190	66.750	66.750	1,143,546
2021-10-22	65.830	66.330	65.310	65.790	65.790	1,755,064
2021-10-21	66.050	66.190	64.920	65.870	65.870	1,295,387
2021-10-20	65.900	65.970	65.500	65.650	65.650	892,801

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

Date	Split (new : old)
2000-09-01	2:1
1997-11-10	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.