ILMN

Illumina, Inc. Historical Stock Prices

$159.91
*  
5.13
3.11%
Get ILMN Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading ILMN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ILMN Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  163.17  163.50  159.523  159.91 1,175,737
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
05/02/2014 140.73 141.72 137.36 139.16 996,154
05/01/2014 135.88 141.92 133.72 139.68 2,064,728
04/30/2014 132.8 135.94 131.066 135.85 1,937,982
04/29/2014 132.57 134.79 128.38 134.12 2,602,553
04/28/2014 139.59 140.41 131.07 133.75 2,393,171
04/25/2014 148.22 150.64 139.51 139.71 2,601,619
04/24/2014 154.07 155 146.79 151.68 2,850,444
04/23/2014 157.51 158.5 149.31 153.69 6,333,523
04/22/2014 145.91 149.43 142.885 147.98 3,791,123
04/21/2014 135.82 141.34 134.41 141.21 1,567,020
04/17/2014 136.93 138.33 133.66 135.45 1,123,011
04/16/2014 133.05 137.07 130.36 136.22 1,906,700
04/15/2014 132.71 135.99 127.69 131.05 2,394,067
04/14/2014 135.71 138.3999 130.69 131.94 2,275,792
04/11/2014 133.12 141 129.11 135.24 3,214,477
04/10/2014 145.03 146.56 134 135.74 1,974,100
04/09/2014 141.83 146.35 141.24 145.84 1,206,990
04/08/2014 140.13 143.5 135.71 141.82 1,929,670
04/07/2014 141.34 144.1999 136.01 140.46 2,618,107
04/04/2014 150.65 151.4 135.3 138.57 3,235,202
04/03/2014 155.65 156.55 146.56 148.44 2,132,262
04/02/2014 157.56 162.21 155.48 156.57 1,987,204
04/01/2014 150.67 157.88 150.11 155.86 2,373,460
03/31/2014 143.5 150.169 142.5 148.66 2,370,635
03/28/2014 143.47 147.68 141.3 142.02 1,733,769
03/27/2014 139.5 146.64 133.8201 142.97 3,338,750
03/26/2014 147.57 148.99 139.75 139.99 3,992,013
03/25/2014 151.95 155 145.35 147.89 1,935,032
03/24/2014 152.6 154.51 139.7 150.94 4,494,345
03/21/2014 158.89 162.355 152.6 152.6 4,516,318
03/20/2014 160.55 163 159.73 161.345 806,636
03/19/2014 163.65 163.99 159.92 161.6 899,261
03/18/2014 159.67 164 159.28 161.96 1,367,083
03/17/2014 165.52 167 159.58 159.72 1,554,277
03/14/2014 157.97 165.7099 157.75 164.72 2,564,825
03/13/2014 168.78 169.119 157.99 159.2 2,581,762
03/12/2014 165.19 169.06 163.74 168.82 1,591,998
03/11/2014 167.21 168.98 164.99 166.67 1,335,993
03/10/2014 167.68 168.538 163.09 166.55 2,504,497
03/07/2014 173.35 174 164.02 168.35 4,500,569
03/06/2014 178.89 180.37 170.65 171.37 2,005,125
03/05/2014 180.28 181.58 176.014 178.21 1,357,413
03/04/2014 175.43 183.3 175.32 178.83 2,575,167
03/03/2014 171.49 175.19 167.01 172.98 2,027,174
02/28/2014 178.56 179.979 168.8901 171.49 2,923,090
02/27/2014 178.92 181.6 177.2963 178.11 2,307,880
02/26/2014 179.56 180.86 176.36 176.69 1,781,500
02/25/2014 180.16 180.16 175.11 179.54 1,469,084
02/24/2014 175.26 180.74 174.232 178.53 2,355,445
02/21/2014 174.95 175.75 171.53 174.05 1,405,800
02/20/2014 173.72 173.8 171.01 173.7 1,566,366
02/19/2014 170 173.98 169.49 170.16 1,698,427
02/18/2014 167.53 173 166.7 170.4 1,455,671
02/14/2014 162.85 165.45 161 164.33 1,393,024
02/13/2014 160.2 164.46 159.48 163.77 1,908,032
02/12/2014 161.58 162.31 158.83 158.94 2,680,248
02/11/2014 162.18 163.46 159.29 161.1 1,603,140
02/10/2014 157.03 162.38 154.21 161.74 2,475,542
02/07/2014 149.41 157.24 149 156.9 1,409,804
02/06/2014 151 152.4 148.61 150.06 1,897,259
02/05/2014 150.83 151.64 148.521 150.78 1,614,558
02/04/2014 152.18 153.45 149.75 151.59 1,458,281
02/03/2014 151.53 153.99 149.39 151.01 1,923,527
01/31/2014 145 153.999 144.56 152 2,275,872
01/30/2014 147.02 151.59 147.02 150.82 1,434,889
01/29/2014 142.98 154.99 140.0503 146.67 4,405,991
01/28/2014 139.38 145.32 139.015 144.53 3,572,196
01/27/2014 136 142.16 135.87 140.25 2,747,447
01/24/2014 142.64 143.5 136.5125 138.62 2,219,458
01/23/2014 144.09 144.36 140.66 144.1 2,336,908
01/22/2014 142.6 148.48 140.05 144.73 3,528,434
01/21/2014 141.69 142 139.1 141.2 3,561,150
01/17/2014 135.36 141 134 136.34 7,204,087
01/16/2014 126.94 127 123.75 125.26 2,874,745
01/15/2014 121.78 123.14 120.15 121.12 2,382,878
01/14/2014 114.67 122.35 113.5 121.51 4,173,501
01/13/2014 117.04 117.04 113.15 113.93 1,625,777
01/10/2014 116.13 117.5 114.16 116.67 1,429,893
01/09/2014 115.05 115.7525 114.26 114.8 1,472,816
01/08/2014 112.86 114.12 112.18 113.97 1,418,219
01/07/2014 109.72 112.76 109.31 112.51 1,020,516
01/06/2014 109.19 110.17 107.44 108.87 1,185,819
01/03/2014 109.13 109.87 106.791 108.61 1,088,203
01/02/2014 110.48 110.6 108.91 110.34 654,500
12/31/2013 110.67 110.99 109.63 110.59 520,031
12/30/2013 110.37 115 108.99 110.2 587,016
12/27/2013 109.69 110.5402 108.38 110.38 613,634
12/26/2013 108.36 109.419 107.52 108.66 654,839
12/24/2013 107.17 108.13 105.96 108.12 441,051
12/23/2013 105.26 109.88 105.26 107.38 1,211,743
12/20/2013 103.93 106.21 102.3 104.92 5,962,159
12/19/2013 105.41 105.51 103 103.51 922,674
12/18/2013 103.44 104.81 102.1625 104.62 1,192,237
12/17/2013 102.68 103.73 101.26 102 1,254,135
12/16/2013 102.7 104.2599 102.31 102.6 909,287
12/13/2013 101.1 102.57 100.96 102.43 1,010,003
12/12/2013 99.38 101.42 99.05 101 1,462,593
12/11/2013 99.85 102.67 99.05 99.26 1,079,347
12/10/2013 100.73 101.38 98.51 99.97 1,037,672
12/09/2013 99.91 101.8 99.27 101.33 1,047,096
12/06/2013 98.25 99.27 97.65 99.25 1,137,359
12/05/2013 97.4 98.77 96.73 97.65 896,195
12/04/2013 96.77 98.58 96.5116 98.07 1,157,915
12/03/2013 97.8 98.924 96.87 97.29 1,218,666
12/02/2013 97.87 98.64 96.75 98.48 574,183
11/29/2013 99.46 100 97.1 98 530,843
11/27/2013 98.93 99.69 97.61 99.37 706,636
11/26/2013 97.64 98.49 96.535 98.29 1,292,636
11/25/2013 100 100.99 97.58 98.35 1,680,826
11/22/2013 98.85 100 98.02 99.83 973,118
11/21/2013 93 99.7 92.45 98.85 1,249,648
11/20/2013 91.28 93.86 91.26 92.3 860,618
11/19/2013 92 92.5604 91.03 91.36 832,101
11/18/2013 93.53 94.03 91.8 92.1 833,281
11/15/2013 93.21 94.27 93.13 93.53 869,527
11/14/2013 95.61 95.92 93.57 94.1 1,063,283
11/13/2013 95.95 96 95.02 95.31 646,242
11/12/2013 95.61 96.73 95.13 96.52 539,833
11/11/2013 96.23 96.69 94.86 96.2 589,944
11/08/2013 93.13 96.21 93.13 96.05 834,595
11/07/2013 94.38 95.15 91.65 92.99 1,143,881
11/06/2013 95.21 95.5 93.19 94.42 1,005,560
11/05/2013 96.13 96.6 95.12 95.44 1,022,671
11/04/2013 95.69 97.19 94.65 96.82 1,637,928
11/01/2013 93.48 95.97 93 95.714 1,591,981
10/31/2013 93.14 94.43 92.78 93.51 1,132,932
10/30/2013 94.32 94.36 92.58 93.02 1,373,195
10/29/2013 92.99 94.43 92.05 94.37 805,411
10/28/2013 93.68 93.8425 91.55 92.76 1,001,926
10/25/2013 92.49 93.31 92 93.29 853,287
10/24/2013 92.51 93.17 91.01 92.81 1,264,237
10/23/2013 88.8 94.86 87.81 92.51 2,000,027
10/22/2013 86.5 90.96 86.4 90.05 5,115,980
10/21/2013 82.18 82.67 80.88 81.76 2,112,045
10/18/2013 82.62 83.11 81.1 81.43 956,710
10/17/2013 82.09 82.62 81.66 82.1 848,353
10/16/2013 81.03 83.5 80.57 82.62 1,210,040
10/15/2013 81.29 81.99 80 80.23 717,541
10/14/2013 80.24 81.94 79.41 81.2 693,840
10/11/2013 78.91 82.209 78.78 81 1,296,292
10/10/2013 76.01 78.66 75.19 78.002 1,240,594
10/09/2013 75.33 76.075 72.77 75.95 2,261,977
10/08/2013 78.47 79.9299 75.55 75.58 1,008,466
10/07/2013 80.24 81.165 78.49 78.63 574,479
10/04/2013 79.29 81.495 77.58 81.19 707,829
10/03/2013 80.69 81.16 77.62 78.84 1,337,795
10/02/2013 80.94 81.07 79.76 80.71 865,931
10/01/2013 81.05 81.64 80.13 81.19 960,779
09/30/2013 80.34 81.47 79.56 80.83 718,066
09/27/2013 81.54 82.75 80.57 81.01 586,320
09/26/2013 80.92 82.41 80.38 82.23 483,874
09/25/2013 79.75 80.64 78.471 80.3 757,355
09/24/2013 82.17 82.21 79.49 80.96 692,847
09/23/2013 80.86 81.78 79.3301 81.62 1,176,451
09/20/2013 81.62 82.55 80.67 80.94 1,293,208
09/19/2013 83 83.59 81.51 81.67 809,977
09/18/2013 84 84.69 82.31 83.25 1,090,796
09/17/2013 85.2 85.439 83.5 84.43 1,413,382
09/16/2013 85 85.81 84.4 85.34 877,908
09/13/2013 83.44 84.85 82.85 84.55 1,333,613
09/12/2013 83.61 83.98 81.76 83.52 999,157
09/11/2013 81.01 84.5 80.792 83.93 1,251,596
09/10/2013 80.98 82 80.305 80.91 697,670
09/09/2013 79.03 80.55 78.9501 79.578 501,061
09/06/2013 79.78 80.1 78.36 79.14 765,124
09/05/2013 77.62 80.27 77.04 79.47 758,423
09/04/2013 76.82 77.98 75.99 77.69 780,030
09/03/2013 78.49 79.09 75.8001 76.68 1,087,357
08/30/2013 77.78 78.68 77.34 77.84 633,315
08/29/2013 77.45 78.76 77.45 77.63 761,983
08/28/2013 76.3 77.68 76.0101 77.21 583,513
08/27/2013 78.28 78.7899 76.57 76.65 1,085,067
08/26/2013 79.38 80.74 79.1801 79.73 724,284
08/23/2013 79.84 79.93 79.02 79.31 523,353
08/22/2013 78.77 80.43 78.29 79.73 675,758
08/21/2013 78.37 79 77.92 78.23 677,903
08/20/2013 77.41 78.85 77.07 78.54 536,640
08/19/2013 77.03 78.25 76.35 77.69 720,690
08/16/2013 77.56 78.71 76.85 77.036 1,165,961
08/15/2013 78.43 78.904 77.55 78.07 740,228
08/14/2013 79.44 80.616 79.28 79.85 530,054
08/13/2013 78.56 79.95 78.121 79.64 605,895
08/12/2013 77.72 79.08 77.51 78.72 439,898
08/09/2013 78.45 79.25 78.34 78.71 383,100
08/08/2013 78.68 78.8378 77.46 78.29 534,823
08/07/2013 79.18 79.18 77.618 78.55 569,487
08/06/2013 78.36 79.35 77.912 79.02 1,053,737
08/05/2013 77.35 78.95 77 78.37 892,763
08/02/2013 79.94 80 77.07 77.28 1,314,808
08/01/2013 80.49 81.9 79.28 79.45 1,075,338
07/31/2013 81.07 81.42 79.76 79.82 819,590
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?