INCY

Incyte Corporation Historical Stock Prices

$104.28
*  
1.32
1.28%
Get INCY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading INCY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    INCY 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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-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  104.26  105.24  102.7213  104.28 999,892
07/31/2015 104.26 105.24 102.7213 104.28 1,001,300
07/30/2015 102.96 103.92 99.65 102.96 1,120,978
07/29/2015 106.18 106.67 101.55 103.74 1,061,089
07/28/2015 104.55 106.27 103.1 105.49 1,295,653
07/27/2015 108 108.13 103.73 104.37 1,398,563
07/24/2015 112.49 113.57 108.28 108.54 1,013,275
07/23/2015 115.17 115.66 112.3 113.21 544,232
07/22/2015 112.67 115.3461 112.01 114.42 660,937
07/21/2015 116.14 116.295 112.56 113.87 656,159
07/20/2015 117.85 118.09 115.01 115.77 672,242
07/17/2015 117.49 117.88 114.24 117.04 713,592
07/16/2015 117.06 118.86 116.305 117.69 820,594
07/15/2015 118.83 121.7 115.389 115.88 1,835,985
07/14/2015 113.61 117.97 113.1 117.46 1,365,459
07/13/2015 109.25 113.5 108.58 113 1,019,162
07/10/2015 109.77 109.82 107.04 108.33 736,733
07/09/2015 106.8 109.355 106.64 108.11 624,656
07/08/2015 108.23 108.93 105.31 106 715,406
07/07/2015 108.73 109.5 106.518 109.32 811,023
07/06/2015 104.22 109.21 104.22 108.58 1,248,775
07/02/2015 104.4 105.71 103.64 105.58 907,409
07/01/2015 105.15 105.86 102.42 104.45 849,445
06/30/2015 103.01 104.3397 101.71 104.21 1,182,340
06/29/2015 101.86 104.55 100.59 100.82 874,993
06/26/2015 104.86 105.59 102.42 104.05 1,865,830
06/25/2015 105.43 107.23 103.17 104.45 943,246
06/24/2015 109.19 109.34 105.17 105.29 849,636
06/23/2015 109.51 109.74 107.11 109.31 791,093
06/22/2015 108.53 109.8349 108.11 109.22 680,420
06/19/2015 109.5 109.5 106.5636 107.77 1,386,229
06/18/2015 105.68 110.99 105.4 108.9 880,697
06/17/2015 104.42 105.79 104.062 105.39 492,590
06/16/2015 103.09 104.55 103 104.07 769,632
06/15/2015 105.17 105.76 103.23 103.68 822,976
06/12/2015 105.31 106.5082 104.29 105.49 568,639
06/11/2015 105.69 106.18 103.828 106.11 795,428
06/10/2015 106.25 106.25 102.57 105.53 1,078,901
06/09/2015 107.14 107.192 104.34 106.25 797,389
06/08/2015 108.87 109.805 105.64 107 873,029
06/05/2015 107.29 109.14 106.01 108.94 1,101,187
06/04/2015 108.09 109.01 105.89 106.84 1,183,350
06/03/2015 107.93 109.09 106.75 108.98 937,341
06/02/2015 109.52 110.9999 107.8 108 1,103,578
06/01/2015 111.63 113.55 108.3 109.68 1,135,167
05/29/2015 107.9 111.075 107.06 110.15 1,245,560
05/28/2015 107.92 108.69 106.11 108.14 639,191
05/27/2015 107.54 108.58 106.58 107.92 1,075,718
05/26/2015 107.46 108.4 104.73 107.29 879,939
05/22/2015 108 109.11 107.19 107.69 694,683
05/21/2015 110.17 110.88 108.18 108.41 611,970
05/20/2015 108.33 111.11 106.281 109.67 767,639
05/19/2015 108.11 109.1 107.3 108.25 543,093
05/18/2015 106.51 108.52 106.33 107.65 829,598
05/15/2015 107.3 107.6499 105.663 106.86 772,249
05/14/2015 104.99 107.7 102.88 106.78 1,199,885
05/13/2015 105.63 106.17 103.07 104.26 598,151
05/12/2015 103.59 105.7 102.75 105 794,322
05/11/2015 104 105.4238 103.615 104.61 780,426
05/08/2015 104.16 106.9 102.44 103.83 1,363,057
05/07/2015 100.63 103.64 100.32 102.08 1,202,535
05/06/2015 98.81 100.69 98.38 100.54 1,322,698
05/05/2015 100.36 100.81 97.21 97.5 940,699
05/04/2015 99.26 104.77 98.51 101 1,449,525
05/01/2015 98.86 101 96.83 98.28 1,622,154
04/30/2015 99.64 102.72 96.02 97.16 1,916,724
04/29/2015 99.64 102.24 98.04 101.67 1,502,902
04/28/2015 101.73 104.01 97.14 99.6 1,931,151
04/27/2015 107.42 107.84 100.63 101.38 1,428,741
04/24/2015 107.59 108.55 106.75 107.34 854,545
04/23/2015 107.6 108.43 106.581 107.85 1,108,069
04/22/2015 109.97 111.93 107.5 107.98 1,152,716
04/21/2015 106.76 109.89 104.73 109.185 1,350,979
04/20/2015 104.12 105.96 102.01 105.51 1,250,520
04/17/2015 101.76 102.74 101.01 101.66 1,768,373
04/16/2015 100.84 103.74 100.4 102.76 1,752,236
04/15/2015 99.43 101.38 98.5 100.29 1,156,026
04/14/2015 98.72 101.4 97.66 98.97 1,388,813
04/13/2015 94.14 102.79 93.9501 99.83 2,427,925
04/10/2015 92.35 94.13 91.05 93.81 781,872
04/09/2015 91.5 92.38 90.5 92.28 501,970
04/08/2015 89.64 92.14 89.3401 91.63 862,228
04/07/2015 88.83 91.32 88.29 89.39 662,290
04/06/2015 88.34 90.12 87.41 88.46 1,001,825
04/02/2015 89.56 89.7 87.18 88.79 764,691
04/01/2015 92.3 92.48 87.415 89.44 1,227,089
03/31/2015 92.9 93.97 91.5 91.66 1,038,290
03/30/2015 95.85 96.68 92.5401 94.19 1,255,012
03/27/2015 89.72 95.72 89.05 94.36 1,401,500
03/26/2015 89.59 90.9499 87.79 89.2 1,353,003
03/25/2015 92.87 93 89.4 90.47 1,520,520
03/24/2015 93.7 94.24 92.01 92.81 789,417
03/23/2015 94.59 94.96 92.35 93.395 1,030,492
03/20/2015 97.26 99 94.64 95.55 2,274,671
03/19/2015 93.17 97.13 93.17 97.08 1,502,949
03/18/2015 91.79 93 90.75 92.25 782,083
03/17/2015 92.02 93.42 90.77 92.34 914,708
03/16/2015 90.03 91.39 89.0603 91.28 933,517
03/13/2015 89.59 91.91 88.12 89.31 885,791
03/12/2015 90 90.07 88.78 89.96 1,208,126
03/11/2015 89.89 90.5 88.13 90.02 1,061,126
03/10/2015 89.23 89.9763 87.89 89.33 1,685,183
03/09/2015 90.41 90.5 88.16 89.57 1,331,967
03/06/2015 91.75 91.75 88.5001 90 1,855,256
03/05/2015 89.6 94.4793 89.09 91.97 2,811,793
03/04/2015 87.81 88.81 87.01 87.91 756,076
03/03/2015 88.69 88.87 86.34 87.95 903,875
03/02/2015 85.48 88.93 85.19 88.68 932,415
02/27/2015 87.01 87.6 84.23 85.85 917,065
02/26/2015 85.65 88.44 84.3784 87.54 1,359,116
02/25/2015 81.26 85.71 80.45 85.65 1,496,704
02/24/2015 83.4 83.4 80.47 81.17 811,204
02/23/2015 82.49 84.95 82.49 83.41 1,145,497
02/20/2015 80.11 82.5 79.75 82.49 1,176,802
02/19/2015 78.95 80.9 78.61 80.15 880,025
02/18/2015 77.97 79.01 77.03 78.97 768,350
02/17/2015 76.1 78.18 75.51 77.8 1,078,163
02/13/2015 74.62 76 73.21 75.94 1,284,093
02/12/2015 76.62 78.67 73.51 75.66 1,316,303
02/11/2015 75.48 78.4099 75.02 75.96 1,190,741
02/10/2015 76.74 76.99 75.31 76.46 720,531
02/09/2015 74.32 77.31 74.27 75.81 628,054
02/06/2015 74.05 76.86 73.17 75.35 638,447
02/05/2015 73.5 75.66 73.31 75.25 968,012
02/04/2015 74.66 75.395 72.62 73.02 1,837,820
02/03/2015 79.45 79.498 73.25 75.96 1,737,839
02/02/2015 80.44 81 76.4 78.375 995,690
01/30/2015 81.05 82.81 79.51 79.71 701,122
01/29/2015 81.7 81.7 79.56 81.34 842,318
01/28/2015 83.51 84.73 80.44 81.44 1,540,006
01/27/2015 81.99 83.77 81.52 83.07 1,051,601
01/26/2015 79.14 83.84 79.01 82.95 1,913,505
01/23/2015 77.29 80 76.84 79.9 1,253,672
01/22/2015 77.99 78.25 75.6701 77.61 861,712
01/21/2015 76.51 78.88 74.995 77.43 1,370,032
01/20/2015 74.44 77.79 73.19 77.4 1,155,839
01/16/2015 73.03 74.45 72.25 74.38 1,369,116
01/15/2015 76.11 76.45 72.54 72.9 1,395,027
01/14/2015 75.28 77.24 74.55 75.775 1,330,644
01/13/2015 73.92 77.25 73.512 76.18 1,635,509
01/12/2015 73.07 73.9601 71.6811 73.3 880,897
01/09/2015 73.01 73.8399 71.48 72.03 1,261,319
01/08/2015 75 75.648 72.94 73.21 1,098,148
01/07/2015 72.48 74.7 71.99 74.45 1,001,332
01/06/2015 73.23 74.83 69.05 71.49 2,244,468
01/05/2015 73.82 74.98 73.22 74.22 968,937
01/02/2015 73.65 74.88 72.68 73.76 776,051
12/31/2014 73.1 74.72 72.001 73.11 1,063,913
12/30/2014 74.07 74.54 72.87 73.02 500,721
12/29/2014 73.84 74.58 72.7 74.26 458,376
12/26/2014 71.67 74.1 71.41 73.89 513,544
12/24/2014 69.57 72 69.57 71.57 444,363
12/23/2014 75.84 75.98 69.45 69.58 1,638,364
12/22/2014 76.1 77.25 74.56 75.82 922,378
12/19/2014 76.84 77.13 75.24 76.86 2,245,223
12/18/2014 76.36 77.85 75.88 77.05 1,167,431
12/17/2014 72.82 75.64 71.8401 75.58 1,057,206
12/16/2014 71.63 74.69 71.02 71.62 1,585,923
12/15/2014 74.88 76.5 71.7 72.14 2,100,794
12/12/2014 75.32 77.36 74.57 74.655 1,596,326
12/11/2014 76.58 79.13 75.2501 75.92 1,202,309
12/10/2014 79 79 76.72 77 894,968
12/09/2014 76.22 79.09 75 78.89 1,071,313
12/08/2014 75.5 80.78 75.2607 77.225 1,567,280
12/05/2014 74.42 76 74.32 75.2 829,282
12/04/2014 74.24 74.66 72.91 74.12 1,075,842
12/03/2014 74.92 74.93 72.99 74.66 718,787
12/02/2014 73.65 75.05 73.6 74.66 1,364,360
12/01/2014 75.88 75.91 73.55 74.2 967,368
11/28/2014 76.12 76.37 74.7 75.55 782,051
11/26/2014 73.1 75.01 72.82 75.01 804,565
11/25/2014 75.79 75.88 70.21 73.14 7,072,465
11/24/2014 72.5 75.79 72.3 75.54 1,830,481
11/21/2014 72.5 73.15 71.64 72.27 724,972
11/20/2014 70.46 72.28 69.74 71.61 899,883
11/19/2014 69.8 71.98 69.28 71.3 1,277,401
11/18/2014 69.82 71.27 69.1 69.64 2,176,937
11/17/2014 69.47 70.88 68.82 69.7 930,443
11/14/2014 71.2 71.2 68.27 69.54 1,682,916
11/13/2014 71.76 72.795 70.77 71.21 889,207
11/12/2014 70.71 72.635 70.26 71.87 1,089,850
11/11/2014 70.97 71.8 70.14 71.06 1,125,717
11/10/2014 69.39 71 68.77 70.96 1,505,612
11/07/2014 68.78 70.67 68.45 69.32 1,361,475
11/06/2014 67.79 69.325 66.97 68.4 1,536,821
11/05/2014 68.1 68.68 67.19 67.72 927,344
11/04/2014 67.5 68.24 66.79 67.76 1,158,007
11/03/2014 66.93 68.34 66.29 67.97 1,844,551
10/31/2014 65 70.3299 64.93 67.06 3,651,729
10/30/2014 59.02 64.88 59.02 64.18 2,509,110
10/29/2014 58.12 58.8799 57.36 57.87 1,204,662
10/28/2014 57.46 59.3 57.27 58.19 1,271,503
10/27/2014 55.05 57.67 54.51 57.46 1,406,560
10/24/2014 55 55.93 53.7601 55.07 1,258,331
10/23/2014 53.02 55.15 52.38 54.95 1,037,721
10/22/2014 52.56 53.39 51.5 52.47 575,323
10/21/2014 51.43 52.71 50.55 52.44 1,064,560
10/20/2014 50.1 51.03 49.8601 50.79 1,058,267
10/17/2014 51.74 52.41 49.75 50.08 1,667,818
10/16/2014 46.93 51.96 46.47 51.5 1,359,419
10/15/2014 45.73 48.51 45.5 48.15 1,298,149
10/14/2014 45.93 47.34 45.19 46.54 984,350
10/13/2014 46.1 46.541 43.86 45.6 1,853,319
10/10/2014 47.23 48.16 45.83 46.1 855,638
10/09/2014 48 48.47 47.01 47.59 1,570,668
10/08/2014 46.73 48.07 45.82 48.01 769,432
10/07/2014 47.36 47.76 46.2072 46.76 679,209
10/06/2014 47.68 47.94 47.06 47.7 671,977
10/03/2014 47 47.46 46.5 47.38 1,480,073
10/02/2014 47.7 48.49 45.42 46.63 1,789,217
10/01/2014 49.14 49.22 47.27 47.91 1,011,789
09/30/2014 50.77 50.84 49.02 49.05 995,039
09/29/2014 49.06 50.88 48.77 50.52 847,140
09/26/2014 49.06 49.79 48.4 49.7 689,561
09/25/2014 49.04 49.88 48.13 48.66 883,734
09/24/2014 47.79 49.69 47.555 49.33 734,183
09/23/2014 46.86 48.63 46.78 47.47 993,331
09/22/2014 49.23 49.55 46.73 47.41 1,039,951
09/19/2014 49.29 49.82 48.38 49.32 1,290,356
09/18/2014 48.45 49.41 47.85 48.88 905,446
09/17/2014 49.17 49.85 48.1 48.26 1,117,938
09/16/2014 47.87 48.81 47.24 48.7 836,581
09/15/2014 48.63 49.33 46.14 47.63 1,009,122
09/12/2014 50.26 50.9299 48.22 48.72 1,056,937
09/11/2014 50.6 50.98 49.38 50.15 961,340
09/10/2014 50.89 51.54 50.53 51.05 993,577
09/09/2014 52.47 53.11 50.56 50.71 709,153
09/08/2014 51.85 52.65 51.4 52.59 684,663
09/05/2014 52.34 52.34 50.52 51.83 608,713
09/04/2014 52.95 53.643 51.66 51.93 555,095
09/03/2014 53.83 53.9 52.07 52.56 620,800
09/02/2014 54.5 54.5 52.5 53.12 945,537
08/29/2014 54.22 54.62 53.89 54.2 535,154
08/28/2014 54 55.54 53.65 53.94 570,043
08/27/2014 54.94 55.32 54.52 54.71 736,587
08/26/2014 53.68 55.77 53.6 55.18 1,317,100
08/25/2014 51.35 53.9 51.23 53.4 1,078,454
08/22/2014 50.18 50.972 49.38 50.65 748,305
08/21/2014 51.95 52.14 49.72 50.19 754,991
08/20/2014 52.13 52.59 51.54 51.66 580,854
08/19/2014 51.95 52.41 51.4601 52.12 554,221
08/18/2014 52 52.6 51.39 51.68 736,513
08/15/2014 51.5 51.72 50.51 51.36 758,992
08/14/2014 49.85 51.76 49.53 51.08 962,492
08/13/2014 48.24 50.11 48.07 49.79 694,270
08/12/2014 48.54 48.95 47.73 48.01 875,048
08/11/2014 47.97 49.3 47.57 48.44 697,464
08/08/2014 47.53 47.92 46.71 47.68 453,805
08/07/2014 47.85 48.25 46.9 47.27 676,711
08/06/2014 47.09 48.4 46.4 47.6 651,510
08/05/2014 47.97 49.04 47.17 47.5 867,759
08/04/2014 47.12 48.34 46.7085 48.25 1,014,057
08/01/2014 47.84 48.71 46.09 46.93 882,437
07/31/2014 48.49 49.88 46.12 47.57 2,592,294
*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?