New Zealand markets close in 6 hours 20 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.77-4.78 (-2.13%)
At close: 04:00PM EDT
224.55 +4.78 (+2.17%)
After hours: 05:00PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023223.65223.65216.85219.77219.77941,024
17 Mar 2023223.09225.13220.05224.55224.551,598,100
16 Mar 2023227.84227.87222.06224.95224.951,301,700
15 Mar 2023220.49228.68220.01228.15228.151,842,000
14 Mar 2023230.00232.50224.53225.88225.881,851,400
13 Mar 2023213.07238.55213.00226.94226.944,729,600
10 Mar 2023202.14202.46191.61194.01194.01945,500
09 Mar 2023211.60211.60201.53202.59202.59749,000
08 Mar 2023208.53211.28205.00208.03208.031,391,500
07 Mar 2023215.51217.77207.29208.46208.461,123,200
06 Mar 2023220.56222.96215.30215.63215.631,941,300
03 Mar 2023208.00223.09207.78221.21221.211,724,900
02 Mar 2023196.00207.57195.23206.52206.521,627,000
01 Mar 2023198.31199.88195.76198.54198.541,435,900
28 Feb 2023196.76201.00195.16199.20199.20940,700
27 Feb 2023198.95199.00196.23196.90196.901,307,500
24 Feb 2023198.55199.98195.46196.59196.59991,600
23 Feb 2023202.57203.67196.78202.20202.20927,400
22 Feb 2023201.65202.86197.39201.71201.71961,200
21 Feb 2023209.67211.32201.27202.84202.841,774,900
17 Feb 2023209.53213.14208.07211.83211.83975,300
16 Feb 2023208.65214.84207.62211.82211.821,044,200
15 Feb 2023212.02214.82210.58214.05214.05781,500
14 Feb 2023213.81214.23207.01212.83212.831,194,800
13 Feb 2023196.91216.10196.39215.94215.943,030,500
10 Feb 2023192.69196.84191.82196.58196.58959,200
09 Feb 2023199.99203.70192.70195.86195.861,479,100
08 Feb 2023209.27216.15198.19198.50198.502,490,800
07 Feb 2023209.10217.49206.03215.74215.741,486,000
06 Feb 2023211.57212.72206.41208.70208.701,128,600
03 Feb 2023219.49221.24213.18214.26214.261,141,500
02 Feb 2023218.88225.38218.32224.94224.941,146,500
01 Feb 2023211.73217.64208.26216.52216.521,287,100
31 Jan 2023211.27214.49209.90214.20214.20958,700
30 Jan 2023211.56214.45209.13210.10210.10775,400
27 Jan 2023210.23215.09207.83214.03214.031,137,200
26 Jan 2023214.28215.19210.21212.78212.78671,900
25 Jan 2023210.14212.10205.40211.04211.04624,500
24 Jan 2023215.67217.98212.86215.15215.151,004,900
23 Jan 2023205.04216.90203.33216.38216.381,111,900
20 Jan 2023196.24204.77194.68204.39204.391,118,400
19 Jan 2023204.88206.49196.22196.38196.381,082,900
18 Jan 2023207.59212.44204.49205.84205.84981,500
17 Jan 2023200.68206.71198.52206.44206.441,273,800
13 Jan 2023191.71201.64191.22201.11201.111,164,400
12 Jan 2023203.27203.67190.07193.75193.752,484,000
11 Jan 2023197.10204.90194.87204.05204.052,489,100
10 Jan 2023186.21199.66182.00194.45194.454,053,100
09 Jan 2023205.57210.96204.47207.31207.311,081,100
06 Jan 2023204.58204.58190.73201.87201.871,523,700
05 Jan 2023198.60203.82196.34201.15201.15946,400
04 Jan 2023206.11208.22201.00202.61202.61829,000
03 Jan 2023204.93206.31198.85200.87200.87912,300
30 Dec 2022199.29202.40197.59202.20202.201,001,300
29 Dec 2022193.12205.32191.02201.64201.641,229,100
28 Dec 2022188.91192.27188.09190.81190.81762,500
27 Dec 2022189.76190.41185.75188.77188.77820,300
23 Dec 2022195.04195.79190.44191.24191.24738,700
22 Dec 2022194.70196.13190.78195.78195.78854,200
21 Dec 2022191.76197.93190.43197.46197.461,054,900
20 Dec 2022190.09194.61188.36191.46191.461,157,500
19 Dec 2022199.44199.44190.76191.59191.591,203,700
16 Dec 2022206.00206.18198.19199.54199.542,342,800
15 Dec 2022206.01209.97202.31207.46207.461,405,000
14 Dec 2022209.49212.64205.95209.98209.981,249,400
13 Dec 2022216.82220.61207.84210.76210.761,172,800
12 Dec 2022200.89208.62200.86208.52208.521,358,600
09 Dec 2022208.35212.21205.44205.62205.62896,700
08 Dec 2022210.83213.56207.50210.42210.421,096,000
07 Dec 2022206.46211.12206.35208.52208.52951,800
06 Dec 2022212.63214.52204.84205.98205.98758,100
05 Dec 2022216.03220.69210.49213.86213.861,390,500
02 Dec 2022215.29219.55211.00218.76218.761,086,900
01 Dec 2022218.38225.51216.94220.86220.861,395,300
30 Nov 2022207.42218.60203.32218.08218.082,519,800
29 Nov 2022215.73217.62207.24208.57208.571,080,000
28 Nov 2022217.32220.00215.17216.91216.91794,600
25 Nov 2022222.08222.08218.61218.99218.99470,100
23 Nov 2022222.30223.42219.18222.08222.08794,300
22 Nov 2022224.17224.33219.08222.17222.17789,600
21 Nov 2022220.32225.72217.98224.42224.42747,700
18 Nov 2022228.97229.94219.38220.56220.56772,300
17 Nov 2022224.99229.54221.91224.68224.68941,300
16 Nov 2022238.30238.71230.70231.79231.79832,500
15 Nov 2022237.13243.09235.50238.49238.491,177,200
14 Nov 2022241.36241.36234.55234.57234.571,095,000
11 Nov 2022237.46248.87236.57242.74242.741,311,700
10 Nov 2022229.88240.75229.28240.09240.091,789,800
09 Nov 2022215.69218.72213.80215.85215.851,226,700
08 Nov 2022218.00222.58213.86218.04218.041,003,800
07 Nov 2022223.65224.84213.77217.19217.191,185,100
04 Nov 2022206.63228.82203.43224.36224.362,599,200
03 Nov 2022209.60214.05205.67211.93211.931,542,800
02 Nov 2022218.19222.41210.95210.98210.981,210,800
01 Nov 2022229.94229.94218.92219.13219.131,564,900
31 Oct 2022231.93236.59226.68228.82228.821,471,000
28 Oct 2022236.90239.75232.09233.00233.001,923,300
27 Oct 2022236.40238.97232.81236.87236.871,563,200
26 Oct 2022230.65241.83230.16237.34237.342,011,500
25 Oct 2022222.59230.79222.59230.12230.121,388,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...