Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	78.010	78.460	77.450	78.450	78.450	1,370,174
2020-02-13	77.600	78.440	75.010	78.050	78.050	2,227,536
2020-02-12	76.400	77.160	75.250	75.830	75.830	2,120,290
2020-02-11	75.280	76.780	75.160	76.140	76.140	985,510
2020-02-10	73.660	75.260	73.510	75.110	75.110	849,740
2020-02-07	75.660	75.735	74.080	74.140	74.140	843,084
2020-02-06	76.190	76.190	74.658	75.810	75.810	906,759
2020-02-05	74.560	77.330	74.500	76.000	76.000	1,384,659
2020-02-04	73.730	74.520	73.000	73.880	73.880	1,066,778
2020-02-03	73.950	74.100	72.570	72.940	72.940	1,258,258
2020-01-31	72.550	73.600	71.840	73.070	73.070	1,480,098
2020-01-30	74.550	74.550	72.970	73.140	73.140	1,481,950
2020-01-29	76.090	76.345	74.820	74.990	74.990	1,270,668
2020-01-28	79.000	79.057	75.370	76.460	76.460	2,016,290
2020-01-27	75.680	76.430	75.240	76.070	76.070	1,097,806
2020-01-24	78.150	78.760	75.830	76.740	76.740	1,299,022
2020-01-23	78.570	78.930	77.450	78.240	78.240	1,167,474
2020-01-22	78.830	79.530	78.220	78.480	78.480	845,417
2020-01-21	80.170	80.255	78.460	78.650	78.650	1,228,460
2020-01-17	80.980	81.110	80.050	80.500	80.500	1,418,531
2020-01-16	81.080	81.570	80.290	80.620	80.620	1,343,488
2020-01-15	81.120	82.380	80.285	80.540	80.540	1,105,093
2020-01-14	77.380	81.640	77.100	81.470	81.470	2,830,830
2020-01-13	76.580	77.920	75.810	77.100	77.100	1,938,130
2020-01-10	77.700	78.250	76.315	76.470	76.470	1,204,044
2020-01-09	76.500	78.690	76.500	77.950	77.950	1,977,724
2020-01-08	77.290	77.450	76.080	76.530	76.530	1,698,561
2020-01-07	77.280	77.620	76.160	77.140	77.140	1,536,063
2020-01-06	77.270	77.425	75.520	77.340	77.340	2,817,215
2020-01-03	76.150	78.100	75.157	77.900	77.900	5,529,476
2020-01-02	86.910	87.970	85.360	85.970	85.970	1,693,476
2019-12-31	87.700	88.150	86.971	87.320	87.320	929,834
2019-12-30	88.270	88.810	87.613	88.050	88.050	733,046
2019-12-27	89.170	89.224	87.290	88.390	88.390	1,296,292
2019-12-26	91.200	91.520	88.480	88.785	88.785	1,057,757
2019-12-24	90.470	91.537	89.933	91.430	91.430	526,364
2019-12-23	90.680	90.690	88.360	90.160	90.160	2,324,019
2019-12-20	92.010	92.040	89.410	90.100	90.100	4,175,514
2019-12-19	90.900	91.540	90.900	91.140	91.140	1,488,616
2019-12-18	90.840	91.990	90.700	91.180	91.180	1,445,634
2019-12-17	93.430	93.430	90.970	91.310	91.310	1,421,183
2019-12-16	91.610	93.350	91.610	92.660	92.660	1,720,533
2019-12-13	91.580	92.530	89.160	91.510	91.510	1,849,403
2019-12-12	94.670	95.080	92.790	92.850	92.850	3,144,554
2019-12-11	96.020	96.790	94.470	94.930	94.930	946,216
2019-12-10	94.640	96.590	94.160	95.720	95.720	1,186,080
2019-12-09	94.600	95.440	94.360	94.790	94.790	960,893
2019-12-06	94.540	94.850	93.360	94.480	94.480	941,452
2019-12-05	95.140	95.450	93.571	93.990	93.990	980,747
2019-12-04	93.810	95.389	93.220	95.000	95.000	1,344,811
2019-12-03	94.200	94.640	92.650	94.100	94.100	1,451,482
2019-12-02	94.820	95.360	93.270	94.470	94.470	1,198,935
2019-11-29	94.890	95.000	93.820	94.160	94.160	700,627
2019-11-27	94.410	94.750	93.750	94.120	94.120	865,591
2019-11-26	94.000	94.200	92.370	93.760	93.760	1,423,702
2019-11-25	89.780	94.480	89.620	94.000	94.000	2,347,225
2019-11-22	89.290	89.930	88.080	88.730	88.730	1,751,294
2019-11-21	89.500	89.700	87.850	88.400	88.400	1,046,306
2019-11-20	87.730	90.000	87.220	88.900	88.900	1,673,221
2019-11-19	87.850	88.630	87.630	87.940	87.940	1,184,505

← NewerPage 29 of 79 · 4,732 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.