Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	96.090	99.650	95.660	99.330	99.330	1,534,449
2020-05-08	96.880	96.930	94.670	95.920	95.920	1,198,601
2020-05-07	97.160	97.820	95.600	96.470	96.470	1,327,838
2020-05-06	96.840	97.870	95.380	96.080	96.080	1,556,924
2020-05-05	99.350	100.52	97.010	98.820	98.820	1,850,059
2020-05-04	97.710	101.38	97.710	100.99	100.99	1,502,148
2020-05-01	97.250	98.210	96.200	97.300	97.300	1,279,344
2020-04-30	95.690	98.350	95.030	97.660	97.660	1,564,337
2020-04-29	98.140	98.940	95.180	95.960	95.960	1,779,975
2020-04-28	104.28	104.36	96.700	97.670	97.670	2,779,248
2020-04-27	104.00	104.81	102.40	102.98	102.98	1,249,723
2020-04-24	102.74	103.96	101.61	103.48	103.48	1,535,459
2020-04-23	101.41	104.20	100.55	101.90	101.90	1,262,702
2020-04-22	100.29	101.99	99.560	100.97	100.97	1,612,408
2020-04-21	99.500	100.75	97.900	99.460	99.460	2,620,919
2020-04-20	99.800	102.42	99.300	101.19	101.19	2,422,789
2020-04-17	97.828	100.27	96.156	100.00	100.00	3,859,345
2020-04-16	91.990	96.140	91.425	95.660	95.660	3,501,253
2020-04-15	89.220	91.790	88.930	90.950	90.950	1,642,214
2020-04-14	88.240	91.740	88.240	91.280	91.280	1,937,720
2020-04-13	85.680	88.240	85.680	88.010	88.010	1,452,276
2020-04-09	87.340	87.990	85.169	86.810	86.810	1,810,463
2020-04-08	86.740	88.590	85.945	87.750	87.750	2,086,107
2020-04-07	86.210	87.850	85.130	86.660	86.660	2,971,522
2020-04-06	80.550	85.250	80.250	85.110	85.110	3,205,290
2020-04-03	77.590	79.490	77.240	78.590	78.590	2,222,256
2020-04-02	73.510	77.415	73.510	77.070	77.070	1,513,547
2020-04-01	72.050	74.840	71.530	74.180	74.180	1,966,435
2020-03-31	71.440	73.890	70.520	73.230	73.230	1,695,265
2020-03-30	70.200	72.530	69.250	72.170	72.170	2,023,231
2020-03-27	71.200	72.160	68.550	68.960	68.960	1,463,870
2020-03-26	68.700	73.280	68.700	73.050	73.050	1,855,992
2020-03-25	66.750	71.480	65.710	69.590	69.590	2,500,098
2020-03-24	65.390	68.030	63.290	67.430	67.430	2,793,955
2020-03-23	67.700	68.599	62.480	63.180	63.180	2,447,223
2020-03-20	67.260	72.420	66.510	66.960	66.960	2,726,548
2020-03-19	66.300	67.810	63.950	66.510	66.510	2,650,695
2020-03-18	67.900	72.870	63.350	66.900	66.900	2,668,124
2020-03-17	73.110	76.476	69.865	70.370	70.370	3,429,631
2020-03-16	67.950	75.340	67.130	71.600	71.600	3,589,049
2020-03-13	69.550	74.000	69.550	73.840	73.840	3,552,462
2020-03-12	68.150	71.540	67.930	68.020	68.020	4,007,551
2020-03-11	72.180	73.890	70.970	71.900	71.900	2,347,053
2020-03-10	72.690	74.320	70.271	74.310	74.310	2,933,068
2020-03-09	72.470	73.490	71.020	71.090	71.090	2,063,140
2020-03-06	75.180	76.900	74.820	76.040	76.040	1,800,123
2020-03-05	78.350	80.150	78.000	78.610	78.610	1,430,221
2020-03-04	79.150	80.240	77.850	80.160	80.160	2,043,844
2020-03-03	78.550	79.770	76.630	77.800	77.800	1,939,411
2020-03-02	75.730	79.100	75.350	79.060	79.060	2,261,393
2020-02-28	73.690	76.440	73.500	75.410	75.410	2,525,548
2020-02-27	76.950	78.380	75.635	75.840	75.840	1,641,737
2020-02-26	78.060	79.220	76.970	77.970	77.970	1,442,275
2020-02-25	79.060	79.690	76.770	77.320	77.320	2,174,593
2020-02-24	79.880	80.310	77.420	78.870	78.870	1,366,786
2020-02-21	82.280	82.740	80.380	80.890	80.890	1,413,961
2020-02-20	82.000	83.120	80.930	82.770	82.770	2,653,348
2020-02-19	79.690	82.590	79.640	82.420	82.420	1,895,420
2020-02-18	79.000	79.330	78.130	79.300	79.300	1,209,877
2020-02-14	78.010	78.460	77.450	78.450	78.450	1,370,174

← NewerPage 28 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.