Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	86.500	88.000	86.350	87.490	87.490	892,143
2019-11-15	86.460	87.230	85.990	86.700	86.700	1,236,942
2019-11-14	87.560	87.770	85.740	85.790	85.790	1,132,048
2019-11-13	85.950	87.840	85.040	87.430	87.430	1,187,772
2019-11-12	84.880	86.530	84.320	86.140	86.140	963,338
2019-11-11	85.110	85.610	84.260	84.860	84.860	571,642
2019-11-08	82.240	85.530	81.848	85.100	85.100	870,227
2019-11-07	83.840	84.605	82.460	82.760	82.760	704,177
2019-11-06	84.060	84.570	83.520	83.680	83.680	874,729
2019-11-05	84.290	85.390	84.020	84.130	84.130	808,055
2019-11-04	84.360	84.950	83.385	84.430	84.430	1,072,175
2019-11-01	84.140	85.110	82.870	83.580	83.580	1,181,514
2019-10-31	83.780	84.720	82.720	83.920	83.920	1,141,606
2019-10-30	83.060	84.050	82.860	83.660	83.660	962,549
2019-10-29	80.000	85.000	78.250	83.350	83.350	2,050,989
2019-10-28	77.790	79.970	77.390	79.860	79.860	1,429,295
2019-10-25	76.410	78.210	76.270	77.550	77.550	749,320
2019-10-24	78.180	78.180	76.730	77.500	77.500	626,444
2019-10-23	78.670	79.355	77.920	78.100	78.100	653,755
2019-10-22	78.760	80.370	78.360	78.510	78.510	868,214
2019-10-21	77.890	78.690	77.010	78.590	78.590	864,119
2019-10-18	77.640	79.380	77.250	77.760	77.760	863,038
2019-10-17	78.350	78.680	77.380	77.430	77.430	799,736
2019-10-16	78.060	79.065	77.510	78.120	78.120	1,044,326
2019-10-15	77.420	79.060	77.360	78.520	78.520	803,575
2019-10-14	76.390	78.300	76.255	77.460	77.460	668,676
2019-10-11	76.280	77.220	76.010	76.120	76.120	768,395
2019-10-10	74.550	75.900	74.130	75.770	75.770	641,502
2019-10-09	75.130	75.730	74.060	74.680	74.680	606,602
2019-10-08	74.440	75.480	73.520	74.440	74.440	660,414
2019-10-07	73.010	75.220	73.010	74.760	74.760	682,810
2019-10-04	74.910	75.820	73.380	74.870	74.870	790,707
2019-10-03	73.640	74.930	72.250	74.880	74.880	1,195,047
2019-10-02	73.970	73.970	72.905	73.040	73.040	1,084,741
2019-10-01	73.530	74.745	73.300	73.960	73.960	1,259,224
2019-09-30	72.930	74.880	72.780	74.230	74.230	1,243,388
2019-09-27	74.270	74.270	72.000	72.820	72.820	1,065,377
2019-09-26	75.190	75.465	72.850	73.760	73.760	1,488,469
2019-09-25	76.620	77.500	75.020	75.070	75.070	1,215,632
2019-09-24	78.380	78.380	75.490	76.950	76.950	1,378,856
2019-09-23	81.010	81.970	76.630	77.640	77.640	1,822,737
2019-09-20	78.520	81.640	78.370	81.210	81.210	2,206,030
2019-09-19	78.500	79.220	77.910	78.120	78.120	1,128,605
2019-09-18	79.520	80.210	77.390	78.540	78.540	730,602
2019-09-17	77.710	79.370	77.570	79.100	79.100	970,775
2019-09-16	76.190	79.040	75.600	78.340	78.340	1,128,678
2019-09-13	76.400	78.170	75.540	76.430	76.430	1,646,076
2019-09-12	78.750	78.950	75.000	76.070	76.070	2,310,996
2019-09-11	77.850	79.790	77.840	78.480	78.480	871,031
2019-09-10	78.370	78.910	76.829	77.910	77.910	1,246,992
2019-09-09	78.530	79.530	77.350	78.970	78.970	934,572
2019-09-06	79.450	80.105	79.080	79.240	79.240	676,090
2019-09-05	79.920	80.130	78.210	79.270	79.270	1,678,485
2019-09-04	81.000	81.065	76.750	77.620	77.620	1,643,943
2019-09-03	81.730	81.950	79.560	80.060	80.060	899,940
2019-08-30	82.770	82.820	80.690	81.820	81.820	887,648
2019-08-29	82.060	82.490	81.410	82.440	82.440	1,198,224
2019-08-28	79.870	82.610	79.260	81.350	81.350	1,040,609
2019-08-27	83.510	84.080	79.430	80.260	80.260	1,507,163
2019-08-26	82.290	83.190	81.090	82.810	82.810	1,070,929

← NewerPage 30 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.