Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 358.80 | 358.80 | 344.03 | 344.76 | 344.76 | 1,182,351 |
| 24 Jan 2022 | 360.91 | 365.52 | 344.46 | 364.96 | 364.96 | 1,326,500 |
| 21 Jan 2022 | 379.48 | 383.98 | 365.78 | 365.94 | 365.94 | 1,066,100 |
| 20 Jan 2022 | 389.40 | 394.81 | 379.10 | 380.44 | 380.44 | 791,500 |
| 19 Jan 2022 | 384.36 | 394.46 | 383.76 | 384.36 | 384.36 | 784,900 |
| 18 Jan 2022 | 402.11 | 402.11 | 382.51 | 383.13 | 383.13 | 1,050,700 |
| 14 Jan 2022 | 395.00 | 405.62 | 393.99 | 405.14 | 405.14 | 1,034,800 |
| 13 Jan 2022 | 414.56 | 414.56 | 398.44 | 399.51 | 399.51 | 1,141,000 |
| 12 Jan 2022 | 421.00 | 428.00 | 412.01 | 413.37 | 413.37 | 1,783,600 |
| 11 Jan 2022 | 384.72 | 424.62 | 381.00 | 423.80 | 423.80 | 4,112,200 |
| 10 Jan 2022 | 363.17 | 366.20 | 346.15 | 362.28 | 362.28 | 1,745,500 |
| 07 Jan 2022 | 379.80 | 389.72 | 370.00 | 370.36 | 370.36 | 1,043,100 |
| 06 Jan 2022 | 367.36 | 383.43 | 364.37 | 378.93 | 378.93 | 1,162,300 |
| 05 Jan 2022 | 370.49 | 381.09 | 367.50 | 367.88 | 367.88 | 866,000 |
| 04 Jan 2022 | 379.88 | 380.40 | 365.00 | 372.36 | 372.36 | 866,900 |
| 03 Jan 2022 | 381.11 | 382.26 | 373.86 | 380.87 | 380.87 | 574,700 |
| 31 Dec 2021 | 382.61 | 386.14 | 380.15 | 380.44 | 380.44 | 468,500 |
| 30 Dec 2021 | 376.14 | 385.80 | 375.57 | 384.24 | 384.24 | 448,100 |
| 29 Dec 2021 | 381.00 | 381.56 | 375.50 | 377.85 | 377.85 | 512,300 |
| 28 Dec 2021 | 387.06 | 389.89 | 379.36 | 380.07 | 380.07 | 436,300 |
| 27 Dec 2021 | 382.05 | 385.72 | 378.58 | 384.66 | 384.66 | 642,700 |
| 23 Dec 2021 | 380.50 | 385.49 | 379.09 | 382.29 | 382.29 | 370,100 |
| 22 Dec 2021 | 380.29 | 383.68 | 374.60 | 378.80 | 378.80 | 523,700 |
| 21 Dec 2021 | 374.67 | 382.21 | 373.31 | 379.46 | 379.46 | 790,000 |
| 20 Dec 2021 | 382.72 | 383.42 | 372.86 | 374.20 | 374.20 | 826,400 |
| 17 Dec 2021 | 378.48 | 388.93 | 372.36 | 384.92 | 384.92 | 3,365,100 |
| 16 Dec 2021 | 393.27 | 397.44 | 377.04 | 378.87 | 378.87 | 1,163,000 |
| 15 Dec 2021 | 386.49 | 392.43 | 377.94 | 391.74 | 391.74 | 1,298,700 |
| 14 Dec 2021 | 377.69 | 387.46 | 376.09 | 386.38 | 386.38 | 1,429,400 |
| 13 Dec 2021 | 374.52 | 381.92 | 371.97 | 379.54 | 379.54 | 1,245,500 |
| 10 Dec 2021 | 370.58 | 377.69 | 370.40 | 374.52 | 374.52 | 1,182,300 |
| 09 Dec 2021 | 375.70 | 377.34 | 370.47 | 371.34 | 371.34 | 1,049,300 |
| 08 Dec 2021 | 368.15 | 376.26 | 366.40 | 375.98 | 375.98 | 1,094,300 |
| 07 Dec 2021 | 358.29 | 369.98 | 355.16 | 369.43 | 369.43 | 1,263,700 |
| 06 Dec 2021 | 346.21 | 353.60 | 342.07 | 351.65 | 351.65 | 1,211,700 |
| 03 Dec 2021 | 360.56 | 362.49 | 341.03 | 347.28 | 347.28 | 1,148,500 |
| 02 Dec 2021 | 356.18 | 360.78 | 351.34 | 357.48 | 357.48 | 1,090,500 |
| 01 Dec 2021 | 365.70 | 367.49 | 357.44 | 357.66 | 357.66 | 1,142,400 |
| 30 Nov 2021 | 370.61 | 374.42 | 364.36 | 365.33 | 365.33 | 1,455,000 |
| 29 Nov 2021 | 373.50 | 374.41 | 364.62 | 370.81 | 370.81 | 891,000 |
| 26 Nov 2021 | 367.81 | 376.35 | 367.44 | 369.79 | 369.79 | 668,900 |
| 24 Nov 2021 | 366.98 | 366.98 | 361.10 | 365.56 | 365.56 | 1,112,600 |
| 23 Nov 2021 | 375.00 | 375.00 | 362.81 | 365.74 | 365.74 | 1,076,700 |
| 22 Nov 2021 | 377.86 | 379.96 | 375.11 | 377.15 | 377.15 | 743,100 |
| 19 Nov 2021 | 380.16 | 380.65 | 373.61 | 379.34 | 379.34 | 1,051,700 |
| 18 Nov 2021 | 377.63 | 379.00 | 366.51 | 375.92 | 375.92 | 870,100 |
| 17 Nov 2021 | 377.91 | 382.56 | 374.74 | 377.63 | 377.63 | 531,700 |
| 16 Nov 2021 | 380.44 | 381.07 | 374.34 | 378.51 | 378.51 | 763,900 |
| 15 Nov 2021 | 384.48 | 388.84 | 378.60 | 378.94 | 378.94 | 844,200 |
| 12 Nov 2021 | 386.35 | 390.00 | 381.53 | 383.45 | 383.45 | 899,800 |
| 11 Nov 2021 | 389.21 | 393.03 | 382.69 | 385.16 | 385.16 | 783,600 |
| 10 Nov 2021 | 392.25 | 393.92 | 385.60 | 385.65 | 385.65 | 804,000 |
| 09 Nov 2021 | 400.54 | 401.96 | 395.05 | 395.36 | 395.36 | 630,600 |
| 08 Nov 2021 | 406.83 | 410.70 | 395.80 | 402.18 | 402.18 | 846,600 |
| 05 Nov 2021 | 423.26 | 425.00 | 397.85 | 408.14 | 408.14 | 1,579,600 |
| 04 Nov 2021 | 418.45 | 422.45 | 416.41 | 421.83 | 421.83 | 785,600 |
| 03 Nov 2021 | 418.63 | 420.36 | 408.77 | 419.57 | 419.57 | 722,700 |
| 02 Nov 2021 | 417.62 | 418.85 | 409.00 | 417.21 | 417.21 | 604,400 |
| 01 Nov 2021 | 415.48 | 419.77 | 414.95 | 416.80 | 416.80 | 488,200 |
| 29 Oct 2021 | 415.09 | 416.00 | 410.19 | 415.06 | 415.06 | 513,600 |
| 28 Oct 2021 | 414.35 | 418.79 | 411.78 | 413.55 | 413.55 | 566,100 |
| 27 Oct 2021 | 419.28 | 420.52 | 411.07 | 412.01 | 412.01 | 689,900 |
| 26 Oct 2021 | 423.00 | 424.38 | 415.71 | 417.19 | 417.19 | 692,200 |
| 25 Oct 2021 | 410.72 | 421.19 | 408.38 | 420.78 | 420.78 | 848,000 |
| 22 Oct 2021 | 411.00 | 413.40 | 403.49 | 409.15 | 409.15 | 544,800 |
| 21 Oct 2021 | 416.17 | 417.96 | 409.27 | 411.58 | 411.58 | 803,500 |
| 20 Oct 2021 | 417.38 | 417.98 | 411.14 | 413.45 | 413.45 | 620,900 |
| 19 Oct 2021 | 412.14 | 415.20 | 410.16 | 414.08 | 414.08 | 739,600 |
| 18 Oct 2021 | 409.00 | 410.64 | 404.02 | 410.53 | 410.53 | 534,600 |
| 15 Oct 2021 | 411.67 | 411.90 | 408.15 | 409.93 | 409.93 | 662,200 |
| 14 Oct 2021 | 409.38 | 412.03 | 407.00 | 408.10 | 408.10 | 948,000 |
| 13 Oct 2021 | 405.46 | 408.25 | 403.22 | 405.14 | 405.14 | 680,400 |
| 12 Oct 2021 | 409.47 | 412.09 | 400.10 | 404.40 | 404.40 | 653,700 |
| 11 Oct 2021 | 410.00 | 415.20 | 404.08 | 404.36 | 404.36 | 812,300 |
| 08 Oct 2021 | 405.29 | 411.58 | 405.20 | 410.00 | 410.00 | 1,047,200 |
| 07 Oct 2021 | 398.64 | 405.63 | 397.39 | 404.05 | 404.05 | 1,106,800 |
| 06 Oct 2021 | 383.58 | 394.25 | 381.40 | 392.95 | 392.95 | 1,037,100 |
| 05 Oct 2021 | 382.00 | 395.90 | 381.68 | 387.98 | 387.98 | 1,137,400 |
| 04 Oct 2021 | 393.75 | 393.75 | 378.50 | 379.88 | 379.88 | 1,267,800 |
| 01 Oct 2021 | 403.42 | 403.95 | 391.33 | 394.84 | 394.84 | 1,116,200 |
| 30 Sep 2021 | 413.28 | 417.33 | 405.11 | 405.61 | 405.61 | 915,000 |
| 29 Sep 2021 | 413.00 | 416.37 | 409.92 | 411.61 | 411.61 | 749,700 |
| 28 Sep 2021 | 418.04 | 418.42 | 408.85 | 410.20 | 410.20 | 1,163,000 |
| 27 Sep 2021 | 430.03 | 431.11 | 418.54 | 425.58 | 425.58 | 860,100 |
| 24 Sep 2021 | 431.28 | 436.95 | 427.10 | 432.82 | 432.82 | 811,900 |
| 23 Sep 2021 | 436.06 | 436.67 | 431.28 | 433.20 | 433.20 | 1,050,900 |
| 22 Sep 2021 | 436.69 | 436.69 | 431.38 | 434.59 | 434.59 | 1,023,300 |
| 21 Sep 2021 | 441.38 | 442.54 | 434.63 | 434.76 | 434.76 | 767,500 |
| 20 Sep 2021 | 440.67 | 449.99 | 433.00 | 438.00 | 438.00 | 920,400 |
| 17 Sep 2021 | 445.00 | 453.92 | 443.50 | 447.01 | 447.01 | 1,749,900 |
| 16 Sep 2021 | 450.00 | 451.92 | 445.10 | 449.92 | 449.92 | 697,700 |
| 15 Sep 2021 | 449.58 | 452.20 | 447.22 | 449.88 | 449.88 | 1,076,300 |
| 14 Sep 2021 | 453.48 | 455.89 | 447.40 | 448.85 | 448.85 | 688,400 |
| 13 Sep 2021 | 460.81 | 461.08 | 447.15 | 452.83 | 452.83 | 827,000 |
| 10 Sep 2021 | 461.54 | 465.59 | 457.78 | 458.21 | 458.21 | 444,200 |
| 09 Sep 2021 | 464.24 | 469.87 | 458.92 | 459.25 | 459.25 | 487,900 |
| 08 Sep 2021 | 460.69 | 466.19 | 457.39 | 463.01 | 463.01 | 527,300 |
| 07 Sep 2021 | 465.70 | 465.83 | 452.21 | 461.65 | 461.65 | 709,800 |
| 03 Sep 2021 | 466.03 | 471.10 | 465.00 | 466.98 | 466.98 | 517,900 |
| 02 Sep 2021 | 465.15 | 470.83 | 464.75 | 469.54 | 469.54 | 527,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
