Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	78.460	79.290	78.000	79.210	79.210	1,863,381
2021-07-19	78.100	79.580	77.300	77.560	77.560	1,328,542
2021-07-16	80.230	80.580	77.550	78.330	78.330	1,802,978
2021-07-15	79.800	80.480	78.800	79.990	79.990	1,015,185
2021-07-14	80.810	80.900	79.530	79.870	79.870	713,309
2021-07-13	81.140	81.570	80.245	80.620	80.620	695,743
2021-07-12	82.040	82.440	80.890	81.180	81.180	991,738
2021-07-09	81.150	82.120	80.440	82.040	82.040	880,327
2021-07-08	81.250	82.480	81.110	81.430	81.430	1,018,535
2021-07-07	83.420	83.420	81.640	82.130	82.130	979,275
2021-07-06	83.320	83.750	82.900	83.340	83.340	1,069,073
2021-07-02	84.050	84.230	82.850	83.580	83.580	1,034,005
2021-07-01	84.090	84.500	83.120	84.020	84.020	1,564,040
2021-06-30	84.870	84.990	83.860	84.130	84.130	973,157
2021-06-29	85.210	85.970	84.510	84.700	84.700	722,630
2021-06-28	88.120	88.260	85.320	85.610	85.610	968,282
2021-06-25	85.520	87.010	84.690	86.830	86.830	1,930,632
2021-06-24	85.410	86.530	84.420	86.130	86.130	1,415,934
2021-06-23	85.500	85.748	84.310	85.130	85.130	1,200,873
2021-06-22	85.150	85.990	82.440	85.090	85.090	2,130,274
2021-06-21	84.420	85.180	84.090	84.930	84.930	1,454,820
2021-06-18	83.000	84.140	82.620	83.960	83.960	2,074,236
2021-06-17	82.880	83.580	82.000	83.130	83.130	1,457,058
2021-06-16	82.910	84.080	82.270	83.120	83.120	2,064,166
2021-06-15	82.550	83.280	82.260	82.760	82.760	1,512,600
2021-06-14	82.940	83.280	81.040	82.640	82.640	1,437,473
2021-06-11	84.670	85.000	81.060	82.580	82.580	2,683,051
2021-06-10	86.380	87.650	85.635	87.530	87.530	1,030,876
2021-06-09	84.770	86.340	84.690	86.200	86.200	958,595
2021-06-08	85.880	86.300	83.970	84.810	84.810	965,831
2021-06-07	83.480	85.790	83.040	85.110	85.110	1,205,673
2021-06-04	83.170	84.450	82.860	83.330	83.330	1,017,883
2021-06-03	82.440	83.120	81.460	82.900	82.900	1,004,414
2021-06-02	82.870	83.370	82.000	82.260	82.260	969,093
2021-06-01	84.130	84.410	82.390	82.890	82.890	938,773
2021-05-28	83.435	84.226	82.610	83.780	83.780	956,241
2021-05-27	83.080	83.080	81.610	82.680	82.680	993,315
2021-05-26	82.860	83.590	82.450	83.160	83.160	775,866
2021-05-25	82.960	83.770	82.130	82.680	82.680	851,570
2021-05-24	83.700	83.990	82.790	82.910	82.910	827,572
2021-05-21	83.990	84.490	82.630	82.760	82.760	828,952
2021-05-20	81.810	84.510	81.480	83.510	83.510	834,945
2021-05-19	80.820	81.780	79.710	81.710	81.710	1,050,827
2021-05-18	82.150	82.970	81.310	81.780	81.780	964,391
2021-05-17	82.470	83.870	81.910	82.270	82.270	1,184,307
2021-05-14	83.750	83.750	82.550	82.620	82.620	889,201
2021-05-13	82.480	83.590	81.860	83.230	83.230	960,544
2021-05-12	79.818	83.240	79.630	82.370	82.370	1,262,773
2021-05-11	80.320	81.500	79.420	80.640	80.640	2,845,576
2021-05-10	83.000	83.510	81.390	81.390	81.390	1,865,054
2021-05-07	82.490	84.260	82.120	82.740	82.740	1,113,248
2021-05-06	81.210	82.830	80.270	82.310	82.310	1,523,926
2021-05-05	81.760	83.130	81.190	81.280	81.280	1,666,070
2021-05-04	83.490	85.190	80.730	81.030	81.030	2,450,886
2021-05-03	85.400	86.029	84.500	85.520	85.520	861,237
2021-04-30	84.500	85.820	84.310	85.380	85.380	1,068,508
2021-04-29	84.950	85.150	84.020	84.890	84.890	770,148
2021-04-28	84.270	85.260	83.950	84.890	84.890	707,331
2021-04-27	86.030	86.340	84.390	84.630	84.630	677,153
2021-04-26	85.470	86.220	84.720	85.610	85.610	759,804

← NewerPage 23 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.