Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	86.940	87.990	85.480	87.020	87.020	691,772
2020-10-28	87.350	87.900	85.310	86.990	86.990	1,178,609
2020-10-27	90.170	90.920	88.260	88.350	88.350	771,012
2020-10-26	88.820	90.490	88.560	90.440	90.440	652,109
2020-10-23	90.820	91.110	89.190	89.690	89.690	652,036
2020-10-22	88.920	90.670	88.470	90.490	90.490	660,630
2020-10-21	89.100	89.840	88.285	88.600	88.600	678,892
2020-10-20	88.620	89.885	87.765	89.310	89.310	922,568
2020-10-19	91.040	91.290	86.900	87.760	87.760	1,037,394
2020-10-16	91.110	92.410	90.300	90.630	90.630	1,084,110
2020-10-15	91.300	92.880	90.220	90.530	90.530	884,322
2020-10-14	94.430	97.420	93.240	93.350	93.350	1,086,168
2020-10-13	97.260	98.120	96.090	97.080	97.080	1,033,299
2020-10-12	97.030	98.470	95.580	97.700	97.700	1,240,167
2020-10-09	92.990	96.780	92.600	95.740	95.740	1,583,900
2020-10-08	90.710	93.220	90.090	92.780	92.780	1,127,011
2020-10-07	89.680	91.180	88.620	90.450	90.450	925,332
2020-10-06	91.970	92.340	88.315	88.600	88.600	1,094,105
2020-10-05	89.260	92.450	89.260	92.300	92.300	1,095,722
2020-10-02	91.190	91.910	87.250	88.750	88.750	1,261,338
2020-10-01	90.100	93.080	89.980	92.430	92.430	1,280,643
2020-09-30	87.870	90.790	87.870	89.740	89.740	1,333,629
2020-09-29	90.220	90.480	87.260	87.430	87.430	1,136,881
2020-09-28	87.710	90.450	87.370	90.360	90.360	1,445,277
2020-09-25	84.680	87.350	84.060	86.550	86.550	1,378,117
2020-09-24	84.990	85.310	82.980	85.070	85.070	1,035,657
2020-09-23	86.700	87.910	85.770	85.970	85.970	935,731
2020-09-22	85.880	87.090	84.900	86.930	86.930	954,421
2020-09-21	86.370	86.775	84.810	85.390	85.390	1,472,169
2020-09-18	90.760	91.000	85.650	86.790	86.790	3,301,707
2020-09-17	86.620	91.110	86.500	90.420	90.420	1,392,690
2020-09-16	92.600	92.990	89.850	89.940	89.940	1,059,119
2020-09-15	93.500	93.700	90.990	91.430	91.430	857,561
2020-09-14	91.000	94.550	90.050	93.150	93.150	1,429,144
2020-09-11	89.040	90.350	87.410	88.000	88.000	803,395
2020-09-10	90.830	91.950	88.000	88.260	88.260	900,120
2020-09-09	90.200	92.090	89.091	91.510	91.510	1,078,094
2020-09-08	88.940	91.310	88.675	89.730	89.730	1,093,086
2020-09-04	91.630	91.660	88.901	90.490	90.490	962,545
2020-09-03	95.980	95.980	90.610	91.570	91.570	1,515,697
2020-09-02	93.090	95.510	92.765	95.440	95.440	807,231
2020-09-01	95.620	95.955	92.260	92.970	92.970	1,121,031
2020-08-31	93.790	96.756	93.495	96.350	96.350	876,510
2020-08-28	94.130	94.560	93.560	93.900	93.900	675,689
2020-08-27	94.410	95.490	93.500	94.300	94.300	744,064
2020-08-26	94.020	94.930	92.930	93.750	93.750	687,686
2020-08-25	94.040	95.460	93.600	95.310	95.310	583,943
2020-08-24	94.560	94.950	92.940	94.040	94.040	849,642
2020-08-21	95.500	95.690	93.350	94.110	94.110	2,559,566
2020-08-20	96.050	96.100	94.480	95.530	95.530	921,676
2020-08-19	96.960	98.200	96.160	96.270	96.270	1,208,303
2020-08-18	97.510	97.970	96.150	97.560	97.560	962,723
2020-08-17	95.300	97.800	95.300	97.480	97.480	1,058,581
2020-08-14	95.620	96.420	94.280	94.870	94.870	900,720
2020-08-13	94.590	95.590	94.280	95.560	95.560	513,235
2020-08-12	93.050	94.800	93.010	94.220	94.220	738,975
2020-08-11	94.120	95.060	92.840	92.980	92.980	1,571,617
2020-08-10	96.760	97.160	92.940	94.320	94.320	1,208,191
2020-08-07	97.250	98.350	95.930	96.930	96.930	760,538
2020-08-06	97.800	98.500	96.920	97.250	97.250	964,226

← NewerPage 26 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.