Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	100.00	101.00	96.250	97.620	97.620	1,390,020
2020-08-04	101.00	101.96	96.890	99.950	99.950	1,976,367
2020-08-03	100.95	102.61	98.900	101.79	101.79	1,943,142
2020-07-31	100.39	101.15	98.060	98.760	98.760	1,115,820
2020-07-30	97.320	100.97	97.132	100.51	100.51	1,431,047
2020-07-29	101.09	101.55	97.800	98.040	98.040	986,295
2020-07-28	101.76	102.32	100.20	100.61	100.61	732,234
2020-07-27	100.15	102.68	100.15	102.09	102.09	1,038,171
2020-07-24	100.72	101.42	98.285	99.420	99.420	852,273
2020-07-23	106.33	107.09	101.41	101.68	101.68	1,154,260
2020-07-22	107.06	107.74	104.05	105.37	105.37	804,246
2020-07-21	109.67	109.67	106.46	106.65	106.65	1,077,429
2020-07-20	105.19	110.01	105.01	109.69	109.69	1,388,461
2020-07-17	102.32	104.58	100.96	104.11	104.11	2,503,600
2020-07-16	103.83	103.83	99.850	101.58	101.58	938,744
2020-07-15	103.26	104.97	102.59	104.25	104.25	1,790,228
2020-07-14	100.20	103.23	97.830	103.02	103.02	1,685,122
2020-07-13	104.52	105.00	100.02	100.56	100.56	1,478,870
2020-07-10	107.74	108.17	104.54	104.76	104.76	794,631
2020-07-09	108.00	109.19	105.49	107.87	107.87	1,020,131
2020-07-08	108.56	109.55	107.37	108.27	108.27	735,607
2020-07-07	107.73	110.37	106.87	108.65	108.65	1,601,933
2020-07-06	106.58	108.48	105.52	107.79	107.79	1,364,963
2020-07-02	102.82	107.38	102.52	106.47	106.47	1,438,321
2020-07-01	103.99	104.62	101.33	102.65	102.65	1,312,581
2020-06-30	102.53	104.53	101.67	103.97	103.97	1,131,621
2020-06-29	101.48	103.87	100.08	102.48	102.48	1,075,728
2020-06-26	105.30	105.57	100.80	101.43	101.43	2,124,019
2020-06-25	105.08	106.07	103.65	105.95	105.95	1,315,363
2020-06-24	105.65	107.86	104.00	104.33	104.33	1,636,922
2020-06-23	109.46	110.25	106.03	106.52	106.52	1,945,575
2020-06-22	104.84	109.14	104.39	108.93	108.93	2,497,434
2020-06-19	98.340	106.26	97.830	105.40	105.40	3,711,054
2020-06-18	96.280	97.930	95.860	97.360	97.360	999,511
2020-06-17	96.240	97.270	95.000	96.280	96.280	962,270
2020-06-16	94.450	95.610	93.310	95.530	95.530	1,175,191
2020-06-15	90.490	93.950	90.470	93.510	93.510	1,281,635
2020-06-12	92.350	93.690	89.960	92.070	92.070	1,079,781
2020-06-11	93.390	93.880	90.680	90.810	90.810	1,934,597
2020-06-10	94.190	95.044	92.970	93.040	93.040	1,318,323
2020-06-09	95.090	95.170	92.500	93.000	93.000	1,199,207
2020-06-08	91.870	94.600	91.050	94.580	94.580	1,387,509
2020-06-05	93.170	96.320	90.170	93.510	93.510	1,599,685
2020-06-04	98.190	99.345	93.480	93.800	93.800	1,528,729
2020-06-03	100.81	100.81	97.550	98.830	98.830	1,630,398
2020-06-02	101.12	102.17	99.170	100.90	100.90	1,902,041
2020-06-01	101.70	102.58	100.52	101.75	101.75	1,345,205
2020-05-29	101.21	102.57	99.570	101.91	101.91	3,134,069
2020-05-28	98.360	102.98	98.020	100.55	100.55	1,659,512
2020-05-27	98.730	99.809	96.620	98.220	98.220	2,432,560
2020-05-26	100.41	101.88	98.110	98.680	98.680	3,190,272
2020-05-22	97.670	99.800	97.450	99.370	99.370	1,320,517
2020-05-21	98.490	98.925	96.966	98.680	98.680	1,462,629
2020-05-20	95.430	98.490	93.640	98.320	98.320	1,765,947
2020-05-19	97.330	97.480	94.360	94.920	94.920	961,686
2020-05-18	97.880	98.810	96.260	96.460	96.460	1,160,206
2020-05-15	94.090	96.150	93.220	96.120	96.120	1,228,817
2020-05-14	95.850	96.510	93.861	94.830	94.830	1,085,544
2020-05-13	96.980	98.660	95.330	96.450	96.450	1,648,886
2020-05-12	100.00	100.14	96.740	96.740	96.740	1,618,089

← NewerPage 27 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.