Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	64.440	65.140	64.080	64.220	64.220	1,452,225
2021-10-12	64.880	65.220	64.200	64.360	64.360	1,142,157
2021-10-11	65.690	65.900	64.780	64.810	64.810	1,094,429
2021-10-08	65.850	66.120	65.310	65.890	65.890	1,613,903
2021-10-07	65.820	67.030	65.440	65.650	65.650	2,152,052
2021-10-06	64.880	66.190	64.770	65.820	65.820	2,209,474
2021-10-05	66.120	66.590	65.240	65.330	65.330	2,325,174
2021-10-04	67.800	68.120	66.120	66.320	66.320	1,704,087
2021-10-01	68.385	68.760	67.400	68.210	68.210	2,391,560
2021-09-30	68.740	69.910	68.700	68.780	68.780	1,730,981
2021-09-29	68.800	69.235	68.290	68.670	68.670	1,609,125
2021-09-28	69.070	69.630	68.545	68.680	68.680	1,156,541
2021-09-27	68.910	69.280	67.870	69.260	69.260	1,654,307
2021-09-24	69.690	70.140	68.620	69.000	69.000	1,407,359
2021-09-23	69.230	70.220	68.820	69.780	69.780	2,412,175
2021-09-22	73.120	73.850	69.420	69.590	69.590	5,782,670
2021-09-21	75.750	76.830	74.860	76.060	76.060	1,208,090
2021-09-20	78.000	79.500	75.520	75.910	75.910	2,735,688
2021-09-17	75.250	76.110	74.220	75.990	75.990	2,544,976
2021-09-16	72.935	75.080	72.935	75.040	75.040	1,123,919
2021-09-15	72.620	73.860	72.540	73.440	73.440	1,316,589
2021-09-14	72.960	73.030	71.870	72.240	72.240	874,213
2021-09-13	71.760	72.850	71.150	72.450	72.450	1,798,782
2021-09-10	72.720	73.330	70.970	71.120	71.120	1,186,690
2021-09-09	74.180	75.000	72.650	72.690	72.690	876,964
2021-09-08	74.420	75.000	73.890	74.060	74.060	559,901
2021-09-07	75.780	76.710	74.390	74.700	74.700	1,107,785
2021-09-03	76.910	77.470	76.010	76.090	76.090	1,043,025
2021-09-02	77.210	77.710	76.090	77.230	77.230	855,980
2021-09-01	76.710	80.300	76.130	77.030	77.030	2,662,261
2021-08-31	76.170	76.740	75.600	76.490	76.490	1,316,990
2021-08-30	75.750	76.660	75.750	76.050	76.050	580,126
2021-08-27	75.510	76.910	75.000	75.680	75.680	708,817
2021-08-26	75.950	76.200	75.100	75.150	75.150	763,328
2021-08-25	75.680	75.950	75.000	75.760	75.760	768,073
2021-08-24	75.760	75.780	75.190	75.540	75.540	503,702
2021-08-23	75.180	75.780	74.645	75.530	75.530	659,725
2021-08-20	74.470	76.060	74.420	74.900	74.900	772,159
2021-08-19	74.530	75.610	74.420	74.510	74.510	865,124
2021-08-18	75.580	75.690	74.460	74.540	74.540	983,519
2021-08-17	73.630	75.690	73.420	75.660	75.660	1,162,716
2021-08-16	73.490	74.020	72.850	73.990	73.990	1,025,150
2021-08-13	73.090	73.910	72.610	73.470	73.470	825,757
2021-08-12	73.300	73.450	71.910	72.900	72.900	1,213,526
2021-08-11	73.980	74.430	72.480	72.900	72.900	1,797,859
2021-08-10	75.320	75.450	72.970	73.620	73.620	1,193,246
2021-08-09	76.480	76.795	75.150	75.310	75.310	973,247
2021-08-06	76.830	77.070	76.000	76.300	76.300	978,988
2021-08-05	77.620	77.620	76.300	76.920	76.920	1,224,272
2021-08-04	78.180	79.805	77.220	77.340	77.340	1,648,353
2021-08-03	77.920	78.160	75.750	77.950	77.950	1,577,782
2021-08-02	77.490	78.670	77.220	78.470	78.470	1,360,975
2021-07-30	77.380	77.840	76.990	77.350	77.350	1,497,300
2021-07-29	78.510	78.620	77.230	77.400	77.400	1,534,480
2021-07-28	76.540	78.330	76.260	78.010	78.010	1,212,815
2021-07-27	76.990	77.100	75.550	76.340	76.340	2,015,206
2021-07-26	78.770	79.170	77.110	77.310	77.310	787,083
2021-07-23	78.940	79.630	78.520	79.300	79.300	854,411
2021-07-22	78.830	78.920	78.050	78.620	78.620	843,650
2021-07-21	78.930	79.800	78.300	79.140	79.140	1,166,033

← NewerPage 22 of 79 · 4,731 trading daysOlder →

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.