Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	77.870	78.830	77.030	78.740	78.740	783,472
2019-05-29	81.470	81.565	77.270	77.590	77.590	1,331,733
2019-05-28	81.860	84.040	81.660	81.760	81.760	1,318,951
2019-05-24	80.790	82.310	80.260	81.750	81.750	1,465,863
2019-05-23	78.610	80.560	78.070	80.500	80.500	1,294,424
2019-05-22	78.500	79.590	77.980	79.020	79.020	826,956
2019-05-21	77.080	78.835	76.850	78.680	78.680	1,093,804
2019-05-20	76.750	77.210	76.050	76.830	76.830	868,430
2019-05-17	77.010	78.020	76.120	77.200	77.200	927,001
2019-05-16	76.160	78.450	76.160	77.640	77.640	1,054,294
2019-05-15	75.460	76.270	74.310	75.990	75.990	1,887,785
2019-05-14	76.140	76.830	75.515	76.110	76.110	948,085
2019-05-13	79.380	79.490	75.520	75.750	75.750	1,474,113
2019-05-10	81.920	82.000	78.200	80.680	80.680	1,433,485
2019-05-09	82.250	82.790	80.700	82.020	82.020	1,188,674
2019-05-08	82.930	83.760	82.270	82.850	82.850	1,202,915
2019-05-07	84.040	84.800	82.440	83.230	83.230	1,842,548
2019-05-06	81.740	85.160	80.730	85.000	85.000	1,220,093
2019-05-03	80.560	83.150	79.640	83.060	83.060	1,744,798
2019-05-02	79.250	81.480	79.070	80.940	80.940	1,947,424
2019-05-01	77.170	80.480	77.010	78.910	78.910	1,969,176
2019-04-30	74.610	80.000	73.788	76.800	76.800	2,041,992
2019-04-29	74.430	74.810	72.950	74.380	74.380	1,518,222
2019-04-26	74.410	75.100	73.590	75.030	75.030	1,425,726
2019-04-25	73.030	74.180	72.400	73.940	73.940	1,095,936
2019-04-24	75.030	75.220	73.450	73.520	73.520	918,193
2019-04-23	73.710	75.560	73.330	75.410	75.410	1,492,433
2019-04-22	73.960	74.640	72.360	73.660	73.660	1,242,969
2019-04-18	74.740	75.710	72.430	73.960	73.960	1,689,855
2019-04-17	77.140	77.286	73.895	74.320	74.320	1,753,372
2019-04-16	78.530	79.260	76.740	76.980	76.980	1,331,449
2019-04-15	79.330	80.370	77.630	78.150	78.150	1,654,373
2019-04-12	81.380	81.780	79.210	79.400	79.400	1,723,132
2019-04-11	83.620	83.920	80.990	81.060	81.060	1,070,529
2019-04-10	82.750	84.160	82.545	83.410	83.410	990,631
2019-04-09	84.090	84.350	82.580	82.730	82.730	877,353
2019-04-08	84.750	84.910	82.150	84.430	84.430	1,544,224
2019-04-05	83.620	85.130	83.620	84.760	84.760	1,825,746
2019-04-04	84.430	84.780	82.370	83.220	83.220	1,243,773
2019-04-03	86.140	86.600	83.321	84.350	84.350	2,420,566
2019-04-02	85.800	87.160	84.960	86.700	86.700	1,169,057
2019-04-01	87.360	87.910	85.820	85.950	85.950	969,460
2019-03-29	86.520	86.780	85.880	86.010	86.010	1,199,774
2019-03-28	86.020	86.940	85.170	85.740	85.740	854,990
2019-03-27	87.040	87.550	85.440	86.020	86.020	972,617
2019-03-26	86.960	87.466	86.190	87.120	87.120	892,515
2019-03-25	85.280	86.060	84.210	86.020	86.020	846,060
2019-03-22	86.750	87.100	85.300	85.340	85.340	1,531,879
2019-03-21	85.570	87.250	85.000	87.080	87.080	819,162
2019-03-20	85.630	87.200	85.380	86.310	86.310	978,676
2019-03-19	86.120	86.350	85.210	85.670	85.670	852,813
2019-03-18	84.820	85.890	84.060	85.620	85.620	898,435
2019-03-15	83.890	85.240	83.890	84.800	84.800	1,835,901
2019-03-14	85.110	85.736	83.830	84.310	84.310	1,638,291
2019-03-13	85.480	86.100	84.710	85.060	85.060	1,137,768
2019-03-12	84.050	85.250	83.660	84.900	84.900	758,464
2019-03-11	82.620	84.210	81.840	84.170	84.170	1,256,430
2019-03-08	81.830	82.370	80.920	82.120	82.120	869,448
2019-03-07	82.840	83.440	81.680	82.450	82.450	980,569
2019-03-06	85.190	85.190	83.230	83.370	83.370	818,699

← NewerPage 32 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.