Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 116.22 | 117.52 | 112.90 | 112.94 | 112.94 | 2,324,615 |
| 07 Dec 2023 | 113.24 | 117.60 | 113.00 | 117.13 | 117.13 | 2,159,100 |
| 06 Dec 2023 | 113.33 | 117.79 | 111.89 | 113.99 | 113.99 | 1,959,700 |
| 05 Dec 2023 | 113.07 | 114.86 | 110.77 | 111.76 | 111.76 | 2,126,900 |
| 04 Dec 2023 | 109.77 | 115.89 | 109.58 | 114.34 | 114.34 | 3,755,500 |
| 01 Dec 2023 | 101.43 | 110.58 | 100.19 | 109.79 | 109.79 | 4,135,100 |
| 30 Nov 2023 | 101.67 | 102.27 | 99.23 | 101.95 | 101.95 | 3,332,300 |
| 29 Nov 2023 | 97.21 | 102.90 | 97.21 | 101.57 | 101.57 | 3,683,800 |
| 28 Nov 2023 | 94.70 | 96.78 | 93.51 | 96.54 | 96.54 | 3,464,200 |
| 27 Nov 2023 | 96.86 | 97.80 | 94.54 | 94.65 | 94.65 | 3,281,400 |
| 24 Nov 2023 | 97.00 | 98.82 | 96.22 | 98.34 | 98.34 | 1,857,700 |
| 22 Nov 2023 | 97.52 | 98.85 | 96.91 | 97.76 | 97.76 | 2,431,700 |
| 21 Nov 2023 | 97.72 | 99.23 | 94.81 | 95.97 | 95.97 | 3,332,500 |
| 20 Nov 2023 | 95.00 | 97.65 | 93.39 | 97.61 | 97.61 | 8,621,400 |
| 17 Nov 2023 | 95.99 | 96.20 | 92.69 | 94.32 | 94.32 | 6,943,200 |
| 16 Nov 2023 | 100.19 | 101.74 | 94.91 | 95.20 | 95.20 | 3,243,000 |
| 15 Nov 2023 | 98.12 | 102.50 | 97.11 | 100.17 | 100.17 | 3,663,900 |
| 14 Nov 2023 | 95.33 | 99.59 | 95.18 | 97.49 | 97.49 | 3,905,700 |
| 13 Nov 2023 | 97.51 | 97.75 | 92.26 | 92.79 | 92.79 | 3,965,800 |
| 10 Nov 2023 | 94.02 | 98.56 | 89.00 | 98.37 | 98.37 | 9,080,300 |
| 09 Nov 2023 | 111.45 | 111.62 | 106.52 | 106.98 | 106.98 | 2,392,100 |
| 08 Nov 2023 | 113.58 | 114.46 | 110.42 | 110.70 | 110.70 | 2,008,200 |
| 07 Nov 2023 | 112.84 | 115.23 | 112.13 | 114.50 | 114.50 | 1,303,800 |
| 06 Nov 2023 | 116.51 | 116.89 | 112.34 | 112.84 | 112.84 | 1,437,700 |
| 03 Nov 2023 | 114.96 | 118.38 | 114.96 | 116.92 | 116.92 | 1,502,200 |
| 02 Nov 2023 | 109.69 | 113.14 | 108.93 | 112.26 | 112.26 | 2,519,700 |
| 01 Nov 2023 | 108.80 | 108.80 | 105.23 | 106.66 | 106.66 | 3,259,600 |
| 31 Oct 2023 | 108.18 | 111.27 | 108.06 | 109.42 | 109.42 | 1,594,200 |
| 30 Oct 2023 | 109.32 | 109.62 | 103.92 | 107.87 | 107.87 | 3,031,800 |
| 27 Oct 2023 | 112.00 | 112.10 | 108.87 | 109.22 | 109.22 | 1,722,500 |
| 26 Oct 2023 | 113.17 | 113.95 | 111.02 | 111.63 | 111.63 | 1,541,400 |
| 25 Oct 2023 | 114.69 | 114.85 | 110.50 | 113.93 | 113.93 | 1,706,400 |
| 24 Oct 2023 | 118.92 | 119.14 | 115.98 | 116.10 | 116.10 | 1,811,900 |
| 23 Oct 2023 | 118.60 | 120.65 | 117.36 | 119.47 | 119.47 | 1,304,600 |
| 20 Oct 2023 | 120.00 | 121.13 | 118.84 | 119.64 | 119.64 | 1,589,500 |
| 19 Oct 2023 | 124.73 | 124.95 | 119.63 | 119.98 | 119.98 | 2,532,100 |
| 18 Oct 2023 | 129.94 | 130.08 | 124.40 | 124.45 | 124.45 | 1,446,400 |
| 17 Oct 2023 | 129.97 | 133.71 | 129.35 | 131.87 | 131.87 | 1,164,800 |
| 16 Oct 2023 | 129.31 | 131.93 | 126.04 | 131.38 | 131.38 | 2,021,500 |
| 13 Oct 2023 | 129.65 | 130.34 | 127.58 | 129.11 | 129.11 | 1,549,300 |
| 12 Oct 2023 | 138.01 | 138.29 | 129.30 | 130.40 | 130.40 | 1,290,700 |
| 11 Oct 2023 | 139.10 | 139.95 | 136.65 | 137.92 | 137.92 | 883,900 |
| 10 Oct 2023 | 138.36 | 139.66 | 136.28 | 138.79 | 138.79 | 1,400,200 |
| 09 Oct 2023 | 138.63 | 139.40 | 135.04 | 137.79 | 137.79 | 970,100 |
| 06 Oct 2023 | 137.54 | 141.60 | 136.80 | 140.02 | 140.02 | 1,407,800 |
| 05 Oct 2023 | 138.37 | 140.19 | 135.35 | 139.43 | 139.43 | 1,212,000 |
| 04 Oct 2023 | 134.60 | 138.71 | 132.54 | 138.32 | 138.32 | 1,357,500 |
| 03 Oct 2023 | 135.01 | 135.90 | 133.55 | 133.92 | 133.92 | 1,894,800 |
| 02 Oct 2023 | 136.86 | 137.22 | 134.80 | 136.44 | 136.44 | 1,823,600 |
| 29 Sept 2023 | 134.00 | 138.34 | 133.42 | 137.28 | 137.28 | 2,204,000 |
| 28 Sept 2023 | 130.41 | 133.88 | 129.97 | 132.35 | 132.35 | 2,049,300 |
| 27 Sept 2023 | 130.02 | 133.60 | 130.02 | 133.30 | 133.30 | 2,590,300 |
| 26 Sept 2023 | 130.80 | 131.15 | 127.37 | 128.91 | 128.91 | 1,402,600 |
| 25 Sept 2023 | 132.37 | 132.64 | 129.62 | 131.41 | 131.41 | 1,969,200 |
| 22 Sept 2023 | 133.75 | 134.90 | 131.80 | 132.44 | 132.44 | 1,934,900 |
| 21 Sept 2023 | 136.67 | 137.20 | 133.21 | 133.33 | 133.33 | 1,598,800 |
| 20 Sept 2023 | 142.18 | 143.35 | 138.03 | 138.35 | 138.35 | 1,541,600 |
| 19 Sept 2023 | 141.25 | 141.65 | 138.02 | 140.53 | 140.53 | 2,459,100 |
| 18 Sept 2023 | 146.04 | 146.04 | 142.00 | 142.41 | 142.41 | 1,945,000 |
| 15 Sept 2023 | 148.42 | 149.14 | 145.14 | 146.15 | 146.15 | 3,542,100 |
| 14 Sept 2023 | 151.64 | 152.87 | 147.57 | 150.49 | 150.49 | 2,021,200 |
| 13 Sept 2023 | 149.26 | 154.77 | 148.28 | 150.77 | 150.77 | 1,823,400 |
| 12 Sept 2023 | 153.06 | 154.00 | 149.46 | 150.43 | 150.43 | 1,793,700 |
| 11 Sept 2023 | 159.28 | 159.28 | 154.45 | 154.75 | 154.75 | 1,570,800 |
| 08 Sept 2023 | 158.30 | 162.16 | 157.68 | 158.36 | 158.36 | 1,552,100 |
| 07 Sept 2023 | 158.91 | 159.79 | 156.14 | 158.85 | 158.85 | 1,723,100 |
| 06 Sept 2023 | 159.50 | 162.32 | 157.57 | 159.99 | 159.99 | 2,668,700 |
| 05 Sept 2023 | 167.73 | 167.79 | 158.68 | 159.43 | 159.43 | 1,908,500 |
| 01 Sept 2023 | 168.72 | 171.50 | 167.39 | 168.46 | 168.46 | 996,200 |
| 31 Aug 2023 | 167.30 | 168.27 | 165.08 | 165.22 | 165.22 | 1,538,000 |
| 30 Aug 2023 | 161.69 | 166.40 | 161.61 | 166.06 | 166.06 | 979,700 |
| 29 Aug 2023 | 158.72 | 162.21 | 157.91 | 161.93 | 161.93 | 1,125,500 |
| 28 Aug 2023 | 159.00 | 161.76 | 157.82 | 158.20 | 158.20 | 977,700 |
| 25 Aug 2023 | 159.00 | 160.33 | 157.87 | 158.08 | 158.08 | 913,800 |
| 24 Aug 2023 | 163.97 | 164.00 | 159.50 | 159.60 | 159.60 | 1,042,100 |
| 23 Aug 2023 | 164.39 | 165.06 | 162.62 | 163.94 | 163.94 | 1,136,000 |
| 22 Aug 2023 | 167.04 | 167.82 | 162.61 | 162.94 | 162.94 | 1,181,800 |
| 21 Aug 2023 | 166.05 | 168.42 | 165.56 | 167.41 | 167.41 | 886,400 |
| 18 Aug 2023 | 167.71 | 169.56 | 166.00 | 167.22 | 167.22 | 996,600 |
| 17 Aug 2023 | 168.86 | 172.69 | 167.88 | 169.71 | 169.71 | 990,200 |
| 16 Aug 2023 | 174.20 | 174.52 | 169.47 | 169.54 | 169.54 | 1,436,700 |
| 15 Aug 2023 | 173.50 | 178.44 | 172.29 | 176.02 | 176.02 | 1,307,500 |
| 14 Aug 2023 | 178.31 | 179.44 | 174.35 | 175.14 | 175.14 | 1,801,700 |
| 11 Aug 2023 | 182.62 | 182.67 | 177.03 | 180.48 | 180.48 | 2,108,800 |
| 10 Aug 2023 | 178.95 | 195.64 | 175.81 | 185.12 | 185.12 | 3,200,200 |
| 09 Aug 2023 | 186.55 | 189.61 | 184.18 | 184.49 | 184.49 | 1,569,000 |
| 08 Aug 2023 | 185.56 | 186.52 | 182.36 | 186.16 | 186.16 | 934,000 |
| 07 Aug 2023 | 187.78 | 189.19 | 185.71 | 187.22 | 187.22 | 1,075,900 |
| 04 Aug 2023 | 185.33 | 189.00 | 184.81 | 187.67 | 187.67 | 1,327,900 |
| 03 Aug 2023 | 189.02 | 189.67 | 183.74 | 185.34 | 185.34 | 1,105,200 |
| 02 Aug 2023 | 187.62 | 190.44 | 186.17 | 189.56 | 189.56 | 1,156,600 |
| 01 Aug 2023 | 189.81 | 190.44 | 185.25 | 189.29 | 189.29 | 891,800 |
| 31 Jul 2023 | 192.44 | 193.00 | 190.47 | 192.15 | 192.15 | 1,252,800 |
| 28 Jul 2023 | 192.29 | 194.02 | 185.30 | 192.44 | 192.44 | 2,180,400 |
| 27 Jul 2023 | 192.82 | 193.88 | 189.47 | 189.70 | 189.70 | 1,201,600 |
| 26 Jul 2023 | 188.13 | 191.26 | 185.90 | 191.19 | 191.19 | 882,700 |
| 25 Jul 2023 | 186.01 | 192.50 | 185.80 | 189.35 | 189.35 | 858,900 |
| 24 Jul 2023 | 190.08 | 191.49 | 187.96 | 188.07 | 188.07 | 1,116,100 |
| 21 Jul 2023 | 185.22 | 191.52 | 183.62 | 190.49 | 190.49 | 3,391,200 |
| 20 Jul 2023 | 184.54 | 185.85 | 182.87 | 184.17 | 184.17 | 1,378,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.