Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 183.35 | 191.33 | 183.19 | 191.04 | 191.04 | 1,118,100 |
| 30 Jun 2022 | 185.64 | 187.26 | 181.17 | 184.36 | 184.36 | 1,243,700 |
| 29 Jun 2022 | 186.40 | 187.44 | 182.32 | 186.43 | 186.43 | 1,223,300 |
| 28 Jun 2022 | 194.66 | 196.81 | 187.35 | 187.43 | 187.43 | 1,506,400 |
| 27 Jun 2022 | 194.14 | 194.35 | 189.42 | 193.35 | 193.35 | 1,387,900 |
| 24 Jun 2022 | 195.71 | 195.98 | 190.89 | 193.93 | 193.93 | 4,233,200 |
| 23 Jun 2022 | 182.14 | 194.80 | 181.30 | 193.55 | 193.55 | 1,519,300 |
| 22 Jun 2022 | 180.57 | 185.72 | 180.00 | 181.58 | 181.58 | 2,887,900 |
| 21 Jun 2022 | 190.40 | 191.21 | 182.89 | 183.24 | 183.24 | 2,607,200 |
| 17 Jun 2022 | 188.66 | 193.89 | 185.97 | 187.29 | 187.29 | 2,983,900 |
| 16 Jun 2022 | 190.11 | 191.00 | 182.46 | 187.77 | 187.77 | 2,037,000 |
| 15 Jun 2022 | 192.03 | 197.71 | 188.23 | 193.63 | 193.63 | 2,154,600 |
| 14 Jun 2022 | 194.80 | 196.15 | 187.40 | 189.41 | 189.41 | 1,811,900 |
| 13 Jun 2022 | 197.51 | 200.16 | 192.55 | 194.31 | 194.31 | 1,837,700 |
| 10 Jun 2022 | 214.85 | 215.11 | 196.81 | 204.19 | 204.19 | 3,004,100 |
| 09 Jun 2022 | 230.63 | 231.38 | 224.28 | 224.47 | 224.47 | 929,100 |
| 08 Jun 2022 | 231.74 | 237.10 | 229.87 | 233.53 | 233.53 | 1,036,500 |
| 07 Jun 2022 | 224.61 | 233.71 | 223.18 | 233.07 | 233.07 | 1,279,400 |
| 06 Jun 2022 | 238.00 | 238.77 | 224.65 | 226.60 | 226.60 | 1,318,900 |
| 03 Jun 2022 | 235.78 | 245.73 | 232.47 | 232.97 | 232.97 | 929,200 |
| 02 Jun 2022 | 235.12 | 248.88 | 233.88 | 248.53 | 248.53 | 1,143,600 |
| 01 Jun 2022 | 239.48 | 241.80 | 230.37 | 235.20 | 235.20 | 1,343,900 |
| 31 May 2022 | 254.15 | 254.49 | 237.39 | 239.48 | 239.48 | 2,362,600 |
| 27 May 2022 | 245.88 | 258.07 | 244.43 | 258.06 | 258.06 | 1,217,400 |
| 26 May 2022 | 244.12 | 245.51 | 241.82 | 243.57 | 243.57 | 792,700 |
| 25 May 2022 | 237.94 | 244.32 | 237.77 | 242.40 | 242.40 | 759,600 |
| 24 May 2022 | 243.25 | 243.25 | 238.30 | 240.26 | 240.26 | 797,500 |
| 23 May 2022 | 246.71 | 246.89 | 239.57 | 245.07 | 245.07 | 796,200 |
| 20 May 2022 | 244.83 | 246.03 | 236.25 | 243.49 | 243.49 | 974,100 |
| 19 May 2022 | 235.76 | 244.69 | 235.04 | 240.75 | 240.75 | 1,106,100 |
| 18 May 2022 | 239.39 | 248.82 | 237.61 | 239.81 | 239.81 | 1,661,200 |
| 17 May 2022 | 239.30 | 244.96 | 237.66 | 243.22 | 243.22 | 1,227,200 |
| 16 May 2022 | 231.74 | 237.11 | 229.00 | 233.74 | 233.74 | 1,468,400 |
| 13 May 2022 | 223.10 | 235.63 | 221.81 | 233.56 | 233.56 | 1,796,000 |
| 12 May 2022 | 210.18 | 221.91 | 208.87 | 217.42 | 217.42 | 1,358,100 |
| 11 May 2022 | 215.49 | 224.47 | 208.35 | 213.05 | 213.05 | 1,743,000 |
| 10 May 2022 | 225.50 | 230.00 | 211.89 | 219.67 | 219.67 | 1,973,700 |
| 09 May 2022 | 237.92 | 240.68 | 220.35 | 220.68 | 220.68 | 2,412,400 |
| 06 May 2022 | 283.00 | 283.00 | 239.03 | 249.05 | 249.05 | 3,551,100 |
| 05 May 2022 | 305.58 | 306.48 | 287.73 | 291.72 | 291.72 | 1,053,900 |
| 04 May 2022 | 300.72 | 309.12 | 291.34 | 307.68 | 307.68 | 836,400 |
| 03 May 2022 | 301.06 | 305.63 | 299.00 | 300.70 | 300.70 | 767,600 |
| 02 May 2022 | 295.02 | 302.33 | 292.51 | 300.85 | 300.85 | 847,600 |
| 29 Apr 2022 | 303.50 | 309.09 | 295.91 | 296.65 | 296.65 | 807,300 |
| 28 Apr 2022 | 300.13 | 304.57 | 292.60 | 303.06 | 303.06 | 943,800 |
| 27 Apr 2022 | 300.69 | 306.86 | 296.54 | 297.54 | 297.54 | 787,400 |
| 26 Apr 2022 | 314.92 | 317.19 | 300.55 | 301.44 | 301.44 | 930,000 |
| 25 Apr 2022 | 320.00 | 321.19 | 312.77 | 319.10 | 319.10 | 910,600 |
| 22 Apr 2022 | 332.22 | 334.62 | 321.65 | 322.67 | 322.67 | 715,900 |
| 21 Apr 2022 | 347.17 | 352.96 | 333.88 | 335.79 | 335.79 | 612,800 |
| 20 Apr 2022 | 344.65 | 349.60 | 337.70 | 344.17 | 344.17 | 711,500 |
| 19 Apr 2022 | 333.58 | 344.82 | 333.33 | 342.27 | 342.27 | 749,300 |
| 18 Apr 2022 | 335.99 | 336.78 | 329.32 | 335.85 | 335.85 | 564,900 |
| 14 Apr 2022 | 345.00 | 345.04 | 333.39 | 336.49 | 336.49 | 582,900 |
| 13 Apr 2022 | 344.59 | 347.21 | 341.88 | 343.35 | 343.35 | 750,800 |
| 12 Apr 2022 | 352.84 | 356.48 | 340.08 | 344.59 | 344.59 | 591,800 |
| 11 Apr 2022 | 358.76 | 360.16 | 350.75 | 351.28 | 351.28 | 697,700 |
| 08 Apr 2022 | 365.65 | 369.34 | 361.79 | 362.68 | 362.68 | 861,200 |
| 07 Apr 2022 | 359.95 | 370.54 | 358.70 | 368.00 | 368.00 | 802,500 |
| 06 Apr 2022 | 360.01 | 363.00 | 351.00 | 358.52 | 358.52 | 895,600 |
| 05 Apr 2022 | 366.82 | 369.59 | 361.52 | 363.84 | 363.84 | 732,300 |
| 04 Apr 2022 | 364.40 | 371.16 | 364.40 | 365.55 | 365.55 | 723,800 |
| 01 Apr 2022 | 351.90 | 366.60 | 351.00 | 363.90 | 363.90 | 1,004,000 |
| 31 Mar 2022 | 351.64 | 355.17 | 348.49 | 349.40 | 349.40 | 941,400 |
| 30 Mar 2022 | 355.72 | 358.90 | 350.01 | 352.04 | 352.04 | 585,700 |
| 29 Mar 2022 | 352.04 | 358.13 | 351.31 | 357.35 | 357.35 | 731,000 |
| 28 Mar 2022 | 342.83 | 348.42 | 337.88 | 347.08 | 347.08 | 618,400 |
| 25 Mar 2022 | 345.81 | 345.81 | 334.29 | 341.72 | 341.72 | 484,900 |
| 24 Mar 2022 | 340.00 | 343.31 | 332.33 | 343.05 | 343.05 | 528,900 |
| 23 Mar 2022 | 349.84 | 349.84 | 337.70 | 339.79 | 339.79 | 621,900 |
| 22 Mar 2022 | 342.41 | 351.73 | 342.41 | 350.20 | 350.20 | 620,900 |
| 21 Mar 2022 | 341.56 | 348.74 | 339.95 | 347.00 | 347.00 | 747,200 |
| 18 Mar 2022 | 335.95 | 346.66 | 335.77 | 346.11 | 346.11 | 1,375,700 |
| 17 Mar 2022 | 325.09 | 338.26 | 321.84 | 338.26 | 338.26 | 880,700 |
| 16 Mar 2022 | 316.35 | 328.06 | 314.85 | 326.60 | 326.60 | 905,700 |
| 15 Mar 2022 | 312.63 | 314.39 | 302.79 | 312.61 | 312.61 | 814,400 |
| 14 Mar 2022 | 304.95 | 313.29 | 303.15 | 306.11 | 306.11 | 945,700 |
| 11 Mar 2022 | 321.39 | 322.34 | 303.50 | 303.87 | 303.87 | 642,700 |
| 10 Mar 2022 | 316.67 | 319.55 | 310.08 | 316.04 | 316.04 | 768,500 |
| 09 Mar 2022 | 322.64 | 329.05 | 320.84 | 324.71 | 324.71 | 873,400 |
| 08 Mar 2022 | 312.68 | 324.49 | 306.39 | 313.52 | 313.52 | 778,700 |
| 07 Mar 2022 | 323.00 | 325.00 | 314.04 | 316.33 | 316.33 | 729,200 |
| 04 Mar 2022 | 328.10 | 333.83 | 320.62 | 323.57 | 323.57 | 768,500 |
| 03 Mar 2022 | 334.70 | 334.99 | 325.26 | 331.95 | 331.95 | 859,900 |
| 02 Mar 2022 | 333.14 | 334.54 | 323.25 | 330.19 | 330.19 | 539,400 |
| 01 Mar 2022 | 325.88 | 334.63 | 325.18 | 330.25 | 330.25 | 966,300 |
| 28 Feb 2022 | 325.38 | 329.66 | 321.26 | 326.60 | 326.60 | 1,173,200 |
| 25 Feb 2022 | 324.57 | 331.81 | 321.33 | 329.49 | 329.49 | 880,300 |
| 24 Feb 2022 | 310.86 | 324.60 | 306.66 | 323.91 | 323.91 | 876,800 |
| 23 Feb 2022 | 322.12 | 326.00 | 313.90 | 315.28 | 315.28 | 1,105,500 |
| 22 Feb 2022 | 311.00 | 324.00 | 309.04 | 319.86 | 319.86 | 1,084,100 |
| 18 Feb 2022 | 315.59 | 318.90 | 310.02 | 311.97 | 311.97 | 1,229,200 |
| 17 Feb 2022 | 332.35 | 333.72 | 316.52 | 317.84 | 317.84 | 752,400 |
| 16 Feb 2022 | 340.38 | 340.51 | 325.80 | 333.86 | 333.86 | 769,700 |
| 15 Feb 2022 | 336.06 | 344.31 | 333.58 | 342.12 | 342.12 | 961,500 |
| 14 Feb 2022 | 330.96 | 332.63 | 322.32 | 329.45 | 329.45 | 1,050,900 |
| 11 Feb 2022 | 342.97 | 349.40 | 330.69 | 330.90 | 330.90 | 1,853,300 |
| 10 Feb 2022 | 358.26 | 367.12 | 355.00 | 358.08 | 358.08 | 1,115,600 |
| 09 Feb 2022 | 360.00 | 369.87 | 360.00 | 367.86 | 367.86 | 856,200 |
| 08 Feb 2022 | 352.41 | 357.17 | 349.92 | 354.77 | 354.77 | 565,200 |
| *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.
