New Zealand markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.76-2.10 (-0.95%)
At close: 04:00PM EST
218.28 -0.48 (-0.22%)
After hours: 07:57PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022215.29219.55211.00218.76218.761,086,900
01 Dec 2022218.38225.51216.94220.86220.861,395,300
30 Nov 2022207.42218.60203.32218.08218.082,519,500
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
24 Oct 2022221.47222.66215.56220.57220.571,105,300
21 Oct 2022209.46220.79206.78220.01220.011,994,900
20 Oct 2022204.49211.98203.87208.64208.641,307,500
19 Oct 2022204.57205.88201.84204.73204.731,384,900
18 Oct 2022213.99217.31207.00208.68208.681,301,800
17 Oct 2022204.73208.69203.32207.11207.111,358,600
14 Oct 2022204.43206.06198.67199.32199.321,615,900
13 Oct 2022192.93203.23190.01202.64202.641,827,800
12 Oct 2022199.16201.92196.41198.27198.271,126,200
11 Oct 2022205.11205.11196.89199.16199.161,612,600
10 Oct 2022207.37207.37198.00203.53203.531,354,300
07 Oct 2022208.28212.07205.18206.18206.181,618,900
06 Oct 2022216.59219.60210.53212.72212.721,553,000
05 Oct 2022200.78219.89200.30218.52218.522,806,200
04 Oct 2022196.48207.14195.05205.06205.062,722,200
03 Oct 2022193.82194.53179.75187.24187.243,858,300
30 Sept 2022193.16194.22183.65190.79190.792,784,900
29 Sept 2022197.09208.29191.20193.81193.813,876,200
28 Sept 2022193.44202.91192.68201.29201.293,011,000
27 Sept 2022187.53190.62184.88186.84186.842,067,300
26 Sept 2022189.51194.45182.39184.12184.121,504,100
23 Sept 2022193.04194.46188.42190.38190.381,323,100
22 Sept 2022196.10197.22189.73193.49193.491,735,300
21 Sept 2022196.54207.00195.11198.17198.172,333,800
20 Sept 2022196.25196.78192.51194.70194.701,016,200
19 Sept 2022197.52199.43191.71198.81198.81948,000
16 Sept 2022199.66200.39192.40199.88199.881,791,500
15 Sept 2022196.00203.95195.25201.97201.971,265,000
14 Sept 2022198.96200.19195.08196.86196.86980,700
13 Sept 2022203.48205.62198.31199.12199.121,435,200
12 Sept 2022211.18214.25210.05212.49212.491,330,300
09 Sept 2022208.00210.96205.06210.35210.351,461,700
08 Sept 2022202.07207.53200.02207.31207.311,466,900
07 Sept 2022201.00206.63197.61205.75205.751,412,400
06 Sept 2022204.26208.98200.22201.02201.022,212,100
02 Sept 2022203.82204.25195.37196.07196.071,276,800
01 Sept 2022200.00205.00191.20200.62200.622,250,300
31 Aug 2022208.16208.70201.07201.64201.641,572,100
30 Aug 2022211.64213.01204.37205.25205.251,592,800
29 Aug 2022203.67210.54203.01210.18210.181,636,100
26 Aug 2022216.56217.73205.36205.37205.371,492,500
25 Aug 2022212.69218.10212.40217.52217.521,800,200
24 Aug 2022195.65211.96195.38210.75210.752,220,200
23 Aug 2022194.57196.51191.80194.84194.841,079,400
22 Aug 2022199.77201.60194.03195.58195.581,099,000
19 Aug 2022207.37209.23201.66202.75202.751,316,200
18 Aug 2022213.00213.56207.10209.06209.061,022,600
17 Aug 2022216.20218.58210.62213.02213.021,279,700
16 Aug 2022224.21224.89213.51219.83219.832,039,600
15 Aug 2022208.22231.64208.16226.59226.594,028,100
12 Aug 2022200.39211.66198.00208.33208.336,562,800
11 Aug 2022229.56236.29225.46227.44227.442,826,400
10 Aug 2022221.50227.32220.36227.30227.301,008,100
09 Aug 2022221.50222.00213.59214.80214.80804,700
08 Aug 2022226.52230.66222.47222.98222.98829,800
05 Aug 2022220.68226.05218.53223.77223.77747,700
04 Aug 2022224.35225.31218.89225.28225.28862,400
03 Aug 2022224.17227.20222.81223.10223.101,265,800
02 Aug 2022214.60221.36213.01219.14219.14953,000
01 Aug 2022215.02220.63212.63215.61215.61725,700
29 Jul 2022213.33217.58211.96216.68216.681,012,700
28 Jul 2022207.53215.34205.45213.75213.751,190,300
27 Jul 2022199.28207.88198.20207.17207.171,164,300
26 Jul 2022199.64199.94196.00199.29199.29830,600
25 Jul 2022201.67202.41198.25199.51199.51679,800
22 Jul 2022208.75211.58200.50201.69201.69885,000
21 Jul 2022201.16207.97200.27207.00207.001,305,600
20 Jul 2022195.62203.31194.71200.66200.661,217,000
19 Jul 2022191.30194.87186.96194.64194.641,508,200
18 Jul 2022190.55195.55185.90187.29187.291,114,800
15 Jul 2022180.67190.41177.62189.21189.211,838,800
14 Jul 2022180.58180.98173.45177.23177.231,173,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...