Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	98.040	99.380	92.450	93.000	93.000	1,260,967
2021-01-26	100.21	101.33	98.250	99.390	99.390	931,311
2021-01-25	98.910	101.47	98.490	100.50	100.50	1,352,825
2021-01-22	94.120	98.440	94.040	97.890	97.890	1,435,185
2021-01-21	96.400	96.410	91.980	93.900	93.900	1,175,144
2021-01-20	93.980	97.180	93.720	96.370	96.370	937,022
2021-01-19	91.320	94.590	90.820	93.960	93.960	995,950
2021-01-15	91.640	92.520	89.320	90.560	90.560	930,173
2021-01-14	93.400	93.580	91.700	92.040	92.040	1,143,434
2021-01-13	94.340	94.500	92.190	92.740	92.740	971,758
2021-01-12	93.100	95.430	93.080	94.310	94.310	988,466
2021-01-11	93.240	93.770	92.060	93.320	93.320	924,588
2021-01-08	90.350	94.000	90.260	93.830	93.830	1,458,118
2021-01-07	85.070	90.540	84.256	90.050	90.050	1,405,611
2021-01-06	84.790	86.000	83.120	84.310	84.310	1,562,867
2021-01-05	86.640	86.640	83.680	85.870	85.870	1,390,973
2021-01-04	86.980	87.480	83.310	86.450	86.450	1,567,404
2020-12-31	86.540	87.165	85.330	86.980	86.980	561,067
2020-12-30	86.460	89.350	86.120	86.860	86.860	593,983
2020-12-29	87.130	87.440	85.130	85.870	85.870	739,515
2020-12-28	87.730	88.150	86.040	86.340	86.340	1,210,260
2020-12-24	87.950	88.374	87.040	87.370	87.370	182,118
2020-12-23	88.690	88.960	87.535	87.930	87.930	491,124
2020-12-22	87.110	88.420	86.040	87.990	87.990	738,253
2020-12-21	87.450	87.900	85.470	86.970	86.970	983,477
2020-12-18	89.030	89.340	87.435	88.340	88.340	2,954,546
2020-12-17	86.970	88.360	86.320	88.280	88.280	846,645
2020-12-16	85.930	87.290	85.500	86.230	86.230	924,220
2020-12-15	87.220	87.520	85.170	86.270	86.270	1,080,145
2020-12-14	83.200	87.500	82.870	86.810	86.810	1,717,429
2020-12-11	81.760	82.215	80.790	81.300	81.300	1,004,959
2020-12-10	81.220	82.390	80.820	82.050	82.050	918,925
2020-12-09	82.790	82.790	80.620	80.960	80.960	945,995
2020-12-08	83.200	83.200	82.090	82.850	82.850	697,160
2020-12-07	83.440	83.950	82.220	83.060	83.060	744,527
2020-12-04	83.060	83.860	82.410	83.140	83.140	862,635
2020-12-03	81.920	83.600	81.150	82.900	82.900	881,614
2020-12-02	85.610	85.610	82.010	82.270	82.270	1,069,576
2020-12-01	84.460	85.730	83.750	85.420	85.420	886,532
2020-11-30	83.050	84.970	82.890	84.540	84.540	3,217,154
2020-11-27	82.010	83.990	81.230	83.250	83.250	747,933
2020-11-25	81.340	82.350	80.950	81.160	81.160	642,001
2020-11-24	81.400	82.135	80.620	80.740	80.740	1,037,359
2020-11-23	82.420	83.400	81.330	81.390	81.390	1,178,840
2020-11-20	81.750	82.170	80.010	81.930	81.930	2,272,375
2020-11-19	83.100	83.420	81.025	81.690	81.690	1,525,330
2020-11-18	83.110	84.640	82.360	82.740	82.740	894,260
2020-11-17	83.850	83.850	82.260	82.980	82.980	790,680
2020-11-16	83.010	84.935	82.230	84.350	84.350	901,561
2020-11-13	82.350	83.230	81.960	82.530	82.530	656,728
2020-11-12	82.560	83.930	81.760	82.320	82.320	768,825
2020-11-11	84.200	84.940	82.215	82.760	82.760	742,464
2020-11-10	80.920	84.940	80.650	83.070	83.070	1,618,665
2020-11-09	83.390	84.030	80.600	81.280	81.280	1,795,708
2020-11-06	85.170	85.200	82.360	83.150	83.150	1,566,227
2020-11-05	87.250	91.050	84.370	84.650	84.650	3,099,962
2020-11-04	87.620	92.390	87.480	91.210	91.210	2,087,441
2020-11-03	84.590	86.165	83.930	84.950	84.950	1,085,411
2020-11-02	86.600	86.600	81.870	84.440	84.440	983,864
2020-10-30	86.550	86.840	83.440	86.640	86.640	1,105,304

← NewerPage 25 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.