INCY Historical Prices | Incyte Corporation Stock

Dow

0.80% Nasdaq

0.97%

Incyte Corporation (INCY)

-NasdaqGS

23.04 0.13(0.56%) May 17, 4:00PM EDT|After Hours : 23.11 0.07 (0.32%) May 17, 4:10PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 27, 2012	17.85	17.94	17.68	17.77	1,249,100	17.77
Sep 26, 2012	17.72	17.97	17.32	17.76	1,102,200	17.76
Sep 25, 2012	18.59	18.72	17.67	17.72	2,138,300	17.72
Sep 24, 2012	19.75	19.78	18.56	18.61	1,502,500	18.61
Sep 21, 2012	19.31	20.00	19.25	19.95	2,671,100	19.95
Sep 20, 2012	18.88	19.27	18.83	19.23	1,344,300	19.23
Sep 19, 2012	18.32	18.98	18.28	18.95	1,709,800	18.95
Sep 18, 2012	18.00	18.36	18.00	18.29	1,140,300	18.29
Sep 17, 2012	17.83	18.03	17.72	17.97	966,100	17.97
Sep 14, 2012	17.40	17.96	17.35	17.88	1,822,500	17.88
Sep 13, 2012	18.15	18.20	17.28	17.38	2,880,200	17.38
Sep 12, 2012	18.00	18.35	17.98	18.17	1,756,400	18.17
Sep 11, 2012	17.79	18.22	17.64	17.93	1,763,100	17.93
Sep 10, 2012	18.34	18.37	17.63	17.89	2,869,700	17.89
Sep 7, 2012	19.65	19.66	18.23	18.33	2,768,600	18.33
Sep 6, 2012	19.45	19.75	19.43	19.61	1,318,600	19.61
Sep 5, 2012	20.00	20.03	19.36	19.41	1,922,500	19.41
Sep 4, 2012	20.01	20.04	19.89	20.01	1,333,600	20.01
Aug 31, 2012	19.98	20.13	19.81	20.01	580,900	20.01
Aug 30, 2012	19.57	19.98	19.51	19.92	1,858,100	19.92
Aug 29, 2012	20.30	20.43	20.09	20.20	1,066,500	20.20
Aug 28, 2012	20.25	20.44	20.15	20.22	1,157,100	20.22
Aug 27, 2012	20.12	20.53	19.91	20.29	1,089,000	20.29
Aug 24, 2012	19.87	20.11	19.87	20.04	1,014,800	20.04
Aug 23, 2012	19.36	19.98	19.33	19.90	1,435,400	19.90
Aug 22, 2012	19.24	19.42	19.15	19.34	779,400	19.34
Aug 21, 2012	18.80	19.48	18.77	19.30	1,476,300	19.30
Aug 20, 2012	18.86	18.92	18.26	18.78	1,206,300	18.78
Aug 17, 2012	18.79	18.95	18.57	18.94	1,028,900	18.94
Aug 16, 2012	18.51	19.03	18.31	18.77	1,390,100	18.77
Aug 15, 2012	18.22	18.52	18.14	18.50	854,900	18.50
Aug 14, 2012	18.26	18.48	18.22	18.25	1,620,300	18.25
Aug 13, 2012	18.12	18.31	17.83	18.19	1,448,100	18.19
Aug 10, 2012	17.75	18.31	17.70	18.21	2,304,300	18.21
Aug 9, 2012	17.61	18.00	17.61	17.77	1,829,200	17.77
Aug 8, 2012	18.15	18.32	17.47	17.60	2,686,200	17.60
Aug 7, 2012	18.31	18.58	18.12	18.15	2,011,700	18.15
Aug 6, 2012	18.47	18.82	17.98	18.30	4,230,000	18.30
Aug 3, 2012	19.66	20.02	18.43	18.48	5,985,800	18.48
Aug 2, 2012	20.29	20.70	17.75	19.57	11,257,500	19.57
Aug 1, 2012	25.16	26.15	24.80	24.92	2,812,700	24.92
Jul 31, 2012	25.50	25.85	24.95	24.99	1,503,600	24.99
Jul 30, 2012	25.56	25.89	25.34	25.52	1,259,700	25.52
Jul 27, 2012	25.00	25.76	24.94	25.60	1,171,700	25.60
Jul 26, 2012	24.40	25.33	24.40	24.88	1,015,800	24.88
Jul 25, 2012	24.10	24.50	23.67	24.09	824,700	24.09
Jul 24, 2012	24.38	24.51	23.74	23.91	569,300	23.91
Jul 23, 2012	24.29	24.49	23.85	24.13	690,500	24.13
Jul 20, 2012	25.02	25.12	24.36	24.55	946,000	24.55
Jul 19, 2012	25.47	25.47	24.65	25.11	543,100	25.11
Jul 18, 2012	25.42	25.97	25.13	25.40	1,146,900	25.40
Jul 17, 2012	25.73	25.74	25.23	25.50	863,700	25.50
Jul 16, 2012	25.50	25.77	25.19	25.48	968,900	25.48
Jul 13, 2012	25.74	25.75	25.28	25.47	949,700	25.47
Jul 12, 2012	24.30	25.79	24.21	25.60	1,514,400	25.60
Jul 11, 2012	25.36	25.50	23.96	24.39	1,691,100	24.39
Jul 10, 2012	25.85	26.30	25.53	25.70	1,320,600	25.70
Jul 9, 2012	25.22	26.14	25.22	25.84	2,994,400	25.84
Jul 6, 2012	24.98	25.41	24.80	25.32	956,700	25.32
Jul 5, 2012	24.56	25.54	24.56	25.15	1,500,300	25.15
Jul 3, 2012	24.75	24.88	24.33	24.65	865,100	24.65
Jul 2, 2012	22.76	25.09	22.65	24.84	2,356,700	24.84
Jun 29, 2012	22.94	23.07	22.44	22.70	743,300	22.70
Jun 28, 2012	23.01	23.32	22.00	22.35	1,144,000	22.35
Jun 27, 2012	22.60	23.26	22.47	23.15	1,394,900	23.15
Jun 26, 2012	22.75	23.09	22.20	22.61	1,079,700	22.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On INCY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Incyte Corporation (INCY)