ILMN

Illumina, Inc. Historical Stock Prices

$187.04
*  
2.61
1.38%
Get ILMN Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading ILMN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  188.42  189.36  185.10  187.04 1,263,055
05/05/2015 188.42 189.36 185.1 187.04 1,263,539
05/04/2015 190.6 191.5 187.01 189.65 922,945
05/01/2015 185.83 191.42 185.51 191.23 1,440,206
04/30/2015 185.88 187.79 182.1 184.25 1,610,187
04/29/2015 184.86 186.68 181.846 186.5 1,227,545
04/28/2015 184.7 186.26 178.68 184.38 1,448,189
04/27/2015 190.04 193.56 183.3 183.71 1,675,175
04/24/2015 192.45 192.97 188.92 189.59 840,914
04/23/2015 191.19 193.18 186.11 192.6 1,970,678
04/22/2015 198.78 199.48 187.45 190.04 4,835,856
04/21/2015 194.54 200.5795 193.5 199.31 2,275,015
04/20/2015 192.41 195.93 190.84 193.18 1,164,013
04/17/2015 191.11 192.27 189.52 191.16 1,083,169
04/16/2015 190.99 193.85 189.08 193.02 904,697
04/15/2015 188.37 191.175 187.05 190.46 888,018
04/14/2015 190.16 191.41 187.02 188.16 768,152
04/13/2015 187.22 191.81 187.11 190.34 888,011
04/10/2015 186.99 189.71 185.74 188.16 541,683
04/09/2015 185.63 186.91 183.3 186.34 997,321
04/08/2015 183.77 186.88 182.96 185.32 844,122
04/07/2015 182.75 188.61 182.2301 182.76 1,010,509
04/06/2015 181.32 184.36 181.28 182.79 967,052
04/02/2015 182.87 183.83 181.24 183.01 950,852
04/01/2015 185.87 186.32 180.57 182.21 1,165,283
03/31/2015 186.52 187.34 184.95 185.64 1,145,594
03/30/2015 188.83 191.15 186.4 187.62 784,333
03/27/2015 184.62 187.4 184.23 187.17 693,779
03/26/2015 182.1 186.49 178.52 184.37 1,146,942
03/25/2015 191.45 192.435 183.17 183.28 1,441,792
03/24/2015 192.69 195.1 190.18 190.91 1,019,931
03/23/2015 192.81 194.78 191.1 192.1 972,152
03/20/2015 201.52 202.85 195.11 196.02 1,458,036
03/19/2015 196.29 200.14 194.99 199.81 1,115,923
03/18/2015 195.1 196.98 192.1 195.09 679,398
03/17/2015 193.94 194.91 191.15 194.5 904,051
03/16/2015 189.66 196.985 189.06 196.72 1,145,220
03/13/2015 186.67 189.5849 185.14 188.21 1,023,531
03/12/2015 189.9 190.11 187.7101 188.11 1,043,337
03/11/2015 193.56 193.56 190 190.235 819,859
03/10/2015 191.75 195.11 188.77 193.12 1,077,838
03/09/2015 194.14 194.98 192 193.07 735,968
03/06/2015 198.62 199.49 192.69 193.14 1,099,016
03/05/2015 191.6 200.26 191.59 200.13 1,493,513
03/04/2015 194.86 196.25 192.36 192.68 791,770
03/03/2015 194.13 196.375 190.78 196.03 1,078,389
03/02/2015 194.11 196.84 192.5003 194.06 965,419
02/27/2015 196.64 199.4 195.35 195.46 537,909
02/26/2015 196.44 198.89 193.18 198.46 714,201
02/25/2015 198.1 199.63 194.5 196.22 928,565
02/24/2015 200.04 200.8 197.25 199.7 625,542
02/23/2015 203.44 203.75 200.17 200.95 652,582
02/20/2015 203.29 203.8844 200.07 203.135 750,941
02/19/2015 196.74 202.61 196.74 202.34 1,099,449
02/18/2015 199 199.8 197 198.62 479,266
02/17/2015 197.29 199.1 196.06 198.86 711,105
02/13/2015 197.04 198.68 195.621 198.54 535,508
02/12/2015 196.52 197.22 193.61 196.73 630,372
02/11/2015 193.48 196.72 193.36 195.67 957,023
02/10/2015 192.89 194.78 192.28 194.01 818,234
02/09/2015 192 194.62 190.5379 192.27 1,134,890
02/06/2015 195.17 195.85 191.79 192.64 1,297,405
02/05/2015 193 194.78 192.16 194.51 1,158,600
02/04/2015 191.47 193.75 188.91 192.03 900,011
02/03/2015 193.23 194.8 187.2 193 1,593,673
02/02/2015 195.37 196.76 190.24 194.77 1,293,216
01/30/2015 198.62 202 195 195.19 1,471,361
01/29/2015 198 201.67 193.4517 200 1,423,093
01/28/2015 208.74 213.33 197.56 197.86 2,261,669
01/27/2015 198.9 206 197.02 203.25 1,657,523
01/26/2015 197.95 201.95 195.61 201.68 1,316,463
01/23/2015 194.29 199.46 194.1 197.16 1,633,303
01/22/2015 192.45 194.38 185.7 193.89 1,430,195
01/21/2015 193.49 194.29 189 191.77 2,073,709
01/20/2015 185 196.99 184.4 196.73 2,365,323
01/16/2015 181.19 184.25 179.595 183.82 1,430,340
01/15/2015 182.44 185.49 179.36 180.91 1,702,875
01/14/2015 181.96 184.3456 179.301 182.41 1,237,505
01/13/2015 192.56 193.17 182.2 185.09 1,878,195
01/12/2015 195.92 198.75 180.02 190.1 3,058,232
01/09/2015 198.24 199.48 194.45 194.8 1,255,973
01/08/2015 197.82 199.47 194.89 196.82 1,741,210
01/07/2015 189.18 197 188.13 194.92 2,362,906
01/06/2015 190.45 192.9 185.81 188.31 1,139,613
01/05/2015 185.42 193.77 184.48 190.72 1,548,596
01/02/2015 186.17 189.99 183.95 185.42 1,531,826
12/31/2014 186.47 189.65 184.16 184.58 509,866
12/30/2014 188.5 190.33 185.63 186.29 583,679
12/29/2014 188.2 189.88 185.1601 189.53 621,697
12/26/2014 186.22 189.42 184.93 188.2 533,064
12/24/2014 183.23 188.88 182.66 186.22 378,362
12/23/2014 189.5 189.99 182.88 183.5 1,064,095
12/22/2014 189.96 191.64 187.17 189.43 794,946
12/19/2014 187.8 190.4 184.67 189.97 1,469,849
12/18/2014 184.13 187.46 183.14 187.29 1,404,285
12/17/2014 174.7 181.37 174.01 181.21 1,271,472
12/16/2014 177.81 181.01 172.09 175.18 1,242,252
12/15/2014 185.71 185.71 178.16 178.31 1,471,160
12/12/2014 184.16 187.27 183.4 184.3 660,751
12/11/2014 183.59 188.19 183.55 186.83 819,609
12/10/2014 187.31 188.87 183.16 183.86 947,596
12/09/2014 187.09 188.45 183.6532 187.31 736,249
12/08/2014 189.35 192.59 187.73 189.89 890,624
12/05/2014 192.98 196 189 189.9 1,184,159
12/04/2014 191 195.07 189.662 190.83 1,161,939
12/03/2014 188.71 191.9546 187.0301 191.25 1,121,379
12/02/2014 189.32 190.891 185.81 188.17 1,186,360
12/01/2014 189.9 190.89 186.5 189.63 799,103
11/28/2014 192.76 192.87 188.16 190.89 626,258
11/26/2014 189.2 192.13 187.01 191.9 656,128
11/25/2014 191.16 192.79 188.79 189.21 1,604,191
11/24/2014 186.01 191.35 185.929 191.16 902,393
11/21/2014 190.52 191.2 185.54 185.83 796,333
11/20/2014 189.36 189.36 185.23 186.26 900,187
11/19/2014 188.28 190.905 187.5 190.03 661,752
11/18/2014 183 191.95 182.96 189.85 1,180,858
11/17/2014 178.26 184.4 176.93 182.91 1,301,341
11/14/2014 185 186 178.12 180.5 1,833,606
11/13/2014 187 191.62 183.8401 185 1,197,063
11/12/2014 188.3 188.59 186.11 186.92 529,802
11/11/2014 188.5 189.5 186.93 188.04 709,524
11/10/2014 186.35 190.18 186.31 188.27 1,226,855
11/07/2014 189.41 189.692 185.32 186.35 1,179,086
11/06/2014 188.22 190.8899 186.9 189.87 850,484
11/05/2014 194.12 194.13 184.83 186.37 1,125,625
11/04/2014 192.28 194.5 189.64 191.41 792,308
11/03/2014 192.58 196.83 192.58 194.33 1,048,766
10/31/2014 195 197.37 190.52 192.58 1,247,728
10/30/2014 189.14 194.77 187.2 193.42 1,277,342
10/29/2014 190.01 191.84 185.6 188.88 830,888
10/28/2014 192.02 192.87 189.06 190.65 1,040,439
10/27/2014 189.84 192.49 187.51 191.31 1,343,583
10/24/2014 185.84 189.42 185.84 189.12 1,237,387
10/23/2014 187.55 190.858 184.66 185.84 2,141,424
10/22/2014 180.8 188.98 178.1065 184.82 2,684,279
10/21/2014 180.45 180.8 174.01 179.55 3,660,451
10/20/2014 165.58 166 161 164.47 1,866,827
10/17/2014 163.42 167.65 161.23 164.91 1,638,461
10/16/2014 154.72 165.38 152.8 160.23 1,897,197
10/15/2014 146.5 155.86 145.1201 153.59 2,231,206
10/14/2014 151.85 154.07 148.65 149.12 1,174,301
10/13/2014 153.9 155.31 149.55 150.02 1,610,642
10/10/2014 158 161.1799 153.87 153.92 1,334,357
10/09/2014 163.54 165.79 158.805 159.21 1,295,136
10/08/2014 158.2 163.56 156.53 163.3 1,177,817
10/07/2014 161.64 162.98 157.8 157.97 974,700
10/06/2014 164.98 166.43 161.5 163.12 569,243
10/03/2014 162.5 165.39 162 163.29 1,043,507
10/02/2014 159.64 160.79 155.52 159.54 796,671
10/01/2014 164.36 164.37 157.53 158.7 1,280,240
09/30/2014 164.97 165.52 162.78 163.92 910,389
09/29/2014 164.52 166.61 162.55 165.22 554,429
09/26/2014 163.75 166.78 163.532 165.44 681,688
09/25/2014 168.45 168.45 162.031 163.88 1,278,385
09/24/2014 167.86 169.25 166.16 168.64 970,993
09/23/2014 170.88 172 166.82 167.27 1,032,140
09/22/2014 171.04 172.68 167.5 170.47 972,137
09/19/2014 179.07 180.45 171.29 172.26 2,878,285
09/18/2014 177.06 179.19 175.218 177.92 766,690
09/17/2014 174.76 177.1 173.205 177 1,358,273
09/16/2014 166.61 173.51 164.78 173.02 1,437,189
09/15/2014 172.75 173.28 167.55 168.1 819,817
09/12/2014 176.93 176.9344 171.88 172.75 1,011,293
09/11/2014 177.19 177.9 175.16 177.14 820,195
09/10/2014 175 179 173.68 178.14 1,082,611
09/09/2014 179.62 179.62 174.33 175.15 1,095,807
09/08/2014 178.1 180.8 177.126 180.19 993,892
09/05/2014 177.76 179.27 173.5 178.75 747,337
09/04/2014 182.27 182.27 176.81 177.2 861,802
09/03/2014 180.65 181.96 177.29 177.78 1,178,291
09/02/2014 180.26 180.45 178.83 179.73 925,952
08/29/2014 180.13 180.23 178.95 179.36 1,369,322
08/28/2014 179.82 180.146 178.0252 179.08 993,683
08/27/2014 180.12 180.995 177.52 179.94 1,363,727
08/26/2014 176.49 180.56 176.07 179.45 894,151
08/25/2014 173.8 178.37 173.0139 177.91 1,055,954
08/22/2014 171.68 173.24 171.2 172 710,544
08/21/2014 175.26 178 171.19 172.09 1,064,061
08/20/2014 171.18 175.682 171.18 172.96 1,050,723
08/19/2014 172.24 174 170.25 170.49 796,724
08/18/2014 169.88 173.16 169.13 172.28 788,819
08/15/2014 169.28 169.7649 164.82 168.57 1,230,066
08/14/2014 166.45 168.04 165 168.01 710,361
08/13/2014 163.47 167.088 163.01 166.13 922,823
08/12/2014 165.34 166.27 161.9 162.92 889,631
08/11/2014 167.69 167.9725 161.8 164.14 1,389,890
08/08/2014 162.5 167.78 160.81 167.45 1,438,639
08/07/2014 159.69 160.95 158.12 159.18 977,141
08/06/2014 157.8 161.33 156.85 159.302 634,997
08/05/2014 162.26 162.26 158.3201 159.775 797,779
08/04/2014 160.87 162.23 157.8 161.71 939,473
08/01/2014 160.42 161.316 157.525 160.87 1,021,512
07/31/2014 163.17 163.5 159.523 159.91 1,175,749
07/30/2014 167.66 168.8599 164.542 165.04 1,031,825
07/29/2014 165.62 169.39 165.36 166.73 884,120
07/28/2014 171.09 171.71 164.18 166.08 1,380,247
07/25/2014 171.41 175.38 168.57 171.03 1,134,790
07/24/2014 183.39 185 170.56 171.8 2,829,829
07/23/2014 177.82 180.74 175.81 180.64 1,903,184
07/22/2014 175.79 178.98 174.51 176.31 870,776
07/21/2014 173 176.62 170.05 175.89 1,132,373
07/18/2014 167.47 174.78 166.5 174.05 1,220,169
07/17/2014 171.44 172.87 165.37 166.16 1,162,219
07/16/2014 172.9 174.365 170.65 171.09 967,079
07/15/2014 177.21 178.81 168.8 171.74 1,539,589
07/14/2014 178.99 179.99 176 177.83 816,315
07/11/2014 174.63 176.84 172.5 176.64 701,581
07/10/2014 172.2 176.23 168.52 173.99 1,538,757
07/09/2014 172.09 176.34 170.33 175.23 1,766,274
07/08/2014 177.26 177.95 170.575 170.94 2,161,669
07/07/2014 182.56 182.86 177.45 178.04 1,599,365
07/03/2014 181.8 183.3516 179.2201 182.86 598,593
07/02/2014 182.25 184.49 179.17 180.46 993,932
07/01/2014 178.59 183.12 177.86 182.7 1,276,649
06/30/2014 174.34 180.8 172.5 178.54 2,261,326
06/27/2014 171.44 173.85 170.13 172.7 934,586
06/26/2014 171.4 171.82 169.19 170.98 1,285,386
06/25/2014 168.88 171.76 168.2575 170.86 1,319,333
06/24/2014 170.89 173.79 167.23 168.75 1,076,341
06/23/2014 174.9 175.6699 169.88 170.67 1,046,504
06/20/2014 173.8 175.72 172.7139 175.02 1,555,266
06/19/2014 172.14 173.489 170.23 172.7 733,615
06/18/2014 169.36 171.98 166.64 171.01 1,019,449
06/17/2014 169.21 172.81 168.39 169.85 783,171
06/16/2014 170.34 173.44 166.59 169.38 1,485,606
06/13/2014 172 172.5 169.52 170.53 1,321,301
06/12/2014 177.03 177.03 169.5 172.01 1,950,915
06/11/2014 173.68 178.19 173.58 177.4 2,373,602
06/10/2014 172.15 175.96 170.13 175.4 3,289,730
06/09/2014 168.92 172.5599 168.9 171.35 2,616,925
06/06/2014 166.45 169.1 163.11 168.95 3,633,194
06/05/2014 160 168.47 159.5 164.09 5,857,711
06/04/2014 158.63 163.98 158.01 160.93 1,938,084
06/03/2014 157.5 160.575 155.34 159.58 1,136,406
06/02/2014 159.58 159.58 153.18 158.68 1,048,336
05/30/2014 160.55 160.899 156.59 158.25 1,289,226
05/29/2014 158.99 160.89 158.01 159.87 924,702
05/28/2014 159.2 160.86 156.24 157.39 1,448,890
05/27/2014 160.86 161 157.85 159.7 1,093,064
05/23/2014 158 160.8 156.37 159.2 1,725,871
05/22/2014 153.47 157.99 152.0101 157.38 1,367,269
05/21/2014 148.52 154.57 148.52 153.97 1,411,832
05/20/2014 151.65 151.98 147.51 148.33 1,015,745
05/19/2014 145.49 153.24 144.73 152.11 1,531,417
05/16/2014 145.74 146 140.6 144.02 894,192
05/15/2014 143.71 145.38 139.8 144.75 1,069,154
05/14/2014 148.48 150.5 144 144.73 913,016
05/13/2014 147.8 150.3 146.52 148.88 1,455,179
05/12/2014 144.65 149.75 143.5 148.23 1,717,870
05/09/2014 139.44 143.63 138.06 143.33 799,556
05/08/2014 140.87 144.9 139.42 139.92 1,095,261
05/07/2014 140.62 142.17 136.46 141.63 1,374,354
05/06/2014 141.5 144.38 138.99 139.54 1,031,241
05/05/2014 138.03 142.24 136.13 141.66 1,383,405
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?