ILMN

Historical Stock Prices

$188.2
*  
1.98
1.06%
Get ILMN Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?