Incyte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	84.890	86.190	84.270	85.040	85.040	915,781
2019-03-04	88.520	88.830	84.997	85.410	85.410	1,481,196
2019-03-01	86.720	88.800	85.910	88.170	88.170	1,086,611
2019-02-28	87.020	87.830	85.440	86.230	86.230	1,056,392
2019-02-27	85.240	87.030	85.030	87.000	87.000	1,000,040
2019-02-26	86.910	87.045	85.650	85.700	85.700	755,000
2019-02-25	85.490	87.650	85.350	86.880	86.880	1,650,501
2019-02-22	83.730	84.870	83.280	84.850	84.850	1,208,609
2019-02-21	83.620	84.500	82.210	83.330	83.330	950,429
2019-02-20	83.730	84.230	82.680	83.740	83.740	1,224,760
2019-02-19	84.250	84.710	83.600	84.080	84.080	1,149,256
2019-02-15	82.045	84.250	82.045	84.150	84.150	1,904,402
2019-02-14	81.870	83.990	80.110	83.420	83.420	3,009,357
2019-02-13	81.530	82.290	80.150	81.060	81.060	1,381,294
2019-02-12	81.530	81.640	80.300	81.400	81.400	1,988,387
2019-02-11	81.070	81.250	79.900	80.210	80.210	1,137,771
2019-02-08	79.500	80.910	79.409	80.870	80.870	994,299
2019-02-07	80.740	81.150	79.520	79.830	79.830	1,182,461
2019-02-06	81.150	81.750	80.300	81.420	81.420	791,834
2019-02-05	82.310	82.490	80.760	81.400	81.400	971,640
2019-02-04	83.130	83.130	80.470	81.600	81.600	1,250,040
2019-02-01	80.830	83.050	80.573	82.920	82.920	1,644,633
2019-01-31	79.610	80.690	79.280	80.590	80.590	896,381
2019-01-30	79.290	80.060	78.214	79.980	79.980	772,277
2019-01-29	80.720	81.110	78.240	79.290	79.290	1,140,834
2019-01-28	79.520	81.250	79.375	80.660	80.660	2,326,470
2019-01-25	77.400	79.990	76.550	79.950	79.950	2,585,727
2019-01-24	76.990	77.580	76.264	77.010	77.010	1,855,270
2019-01-23	76.520	77.140	74.050	75.200	75.200	1,621,564
2019-01-22	78.000	78.000	76.380	77.330	77.330	1,581,727
2019-01-18	79.240	79.500	77.934	78.420	78.420	2,033,471
2019-01-17	76.440	78.910	75.910	78.670	78.670	2,411,150
2019-01-16	77.380	77.910	75.600	76.560	76.560	2,228,834
2019-01-15	75.000	79.560	74.833	78.760	78.760	2,630,692
2019-01-14	74.250	74.350	73.130	73.540	73.540	1,551,290
2019-01-11	75.100	75.380	73.620	74.650	74.650	1,199,471
2019-01-10	73.480	75.450	72.730	75.120	75.120	1,838,876
2019-01-09	75.530	75.720	73.260	73.700	73.700	1,762,757
2019-01-08	75.560	76.845	73.660	74.900	74.900	2,683,022
2019-01-07	72.930	75.020	72.210	74.210	74.210	2,347,507
2019-01-04	69.320	73.370	69.120	72.270	72.270	2,936,557
2019-01-03	64.470	69.610	64.400	68.060	68.060	3,760,353
2019-01-02	62.490	64.970	62.031	63.560	63.560	1,429,561
2018-12-31	62.800	64.537	62.661	63.590	63.590	1,074,785
2018-12-28	62.740	63.820	61.710	62.280	62.280	1,027,459
2018-12-27	61.400	62.370	60.000	62.340	62.340	1,173,030
2018-12-26	58.880	62.050	58.460	62.020	62.020	1,388,493
2018-12-24	58.250	60.120	57.000	58.500	58.500	1,000,697
2018-12-21	62.020	63.330	58.350	58.670	58.670	3,337,475
2018-12-20	62.430	63.380	60.630	61.730	61.730	1,733,424
2018-12-19	64.040	65.480	61.890	62.750	62.750	1,753,773
2018-12-18	66.690	66.860	63.500	64.260	64.260	1,707,689
2018-12-17	65.750	66.895	64.210	64.820	64.820	1,394,484
2018-12-14	66.610	67.639	65.660	66.250	66.250	1,184,886
2018-12-13	67.960	68.870	67.050	67.290	67.290	1,182,140
2018-12-12	66.650	68.599	66.650	67.670	67.670	1,093,182
2018-12-11	66.300	66.480	64.861	65.600	65.600	901,841
2018-12-10	64.730	65.800	63.540	65.420	65.420	1,192,682
2018-12-07	64.700	66.880	63.930	64.510	64.510	1,258,178
2018-12-06	64.720	65.460	63.220	65.100	65.100	1,565,492

← NewerPage 33 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.