Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 215.29 | 219.55 | 211.00 | 218.76 | 218.76 | 1,086,900 |
| 01 Dec 2022 | 218.38 | 225.51 | 216.94 | 220.86 | 220.86 | 1,395,300 |
| 30 Nov 2022 | 207.42 | 218.60 | 203.32 | 218.08 | 218.08 | 2,519,500 |
| 29 Nov 2022 | 215.73 | 217.62 | 207.24 | 208.57 | 208.57 | 1,080,000 |
| 28 Nov 2022 | 217.32 | 220.00 | 215.17 | 216.91 | 216.91 | 794,600 |
| 25 Nov 2022 | 222.08 | 222.08 | 218.61 | 218.99 | 218.99 | 470,100 |
| 23 Nov 2022 | 222.30 | 223.42 | 219.18 | 222.08 | 222.08 | 794,300 |
| 22 Nov 2022 | 224.17 | 224.33 | 219.08 | 222.17 | 222.17 | 789,600 |
| 21 Nov 2022 | 220.32 | 225.72 | 217.98 | 224.42 | 224.42 | 747,700 |
| 18 Nov 2022 | 228.97 | 229.94 | 219.38 | 220.56 | 220.56 | 772,300 |
| 17 Nov 2022 | 224.99 | 229.54 | 221.91 | 224.68 | 224.68 | 941,300 |
| 16 Nov 2022 | 238.30 | 238.71 | 230.70 | 231.79 | 231.79 | 832,500 |
| 15 Nov 2022 | 237.13 | 243.09 | 235.50 | 238.49 | 238.49 | 1,177,200 |
| 14 Nov 2022 | 241.36 | 241.36 | 234.55 | 234.57 | 234.57 | 1,095,000 |
| 11 Nov 2022 | 237.46 | 248.87 | 236.57 | 242.74 | 242.74 | 1,311,700 |
| 10 Nov 2022 | 229.88 | 240.75 | 229.28 | 240.09 | 240.09 | 1,789,800 |
| 09 Nov 2022 | 215.69 | 218.72 | 213.80 | 215.85 | 215.85 | 1,226,700 |
| 08 Nov 2022 | 218.00 | 222.58 | 213.86 | 218.04 | 218.04 | 1,003,800 |
| 07 Nov 2022 | 223.65 | 224.84 | 213.77 | 217.19 | 217.19 | 1,185,100 |
| 04 Nov 2022 | 206.63 | 228.82 | 203.43 | 224.36 | 224.36 | 2,599,200 |
| 03 Nov 2022 | 209.60 | 214.05 | 205.67 | 211.93 | 211.93 | 1,542,800 |
| 02 Nov 2022 | 218.19 | 222.41 | 210.95 | 210.98 | 210.98 | 1,210,800 |
| 01 Nov 2022 | 229.94 | 229.94 | 218.92 | 219.13 | 219.13 | 1,564,900 |
| 31 Oct 2022 | 231.93 | 236.59 | 226.68 | 228.82 | 228.82 | 1,471,000 |
| 28 Oct 2022 | 236.90 | 239.75 | 232.09 | 233.00 | 233.00 | 1,923,300 |
| 27 Oct 2022 | 236.40 | 238.97 | 232.81 | 236.87 | 236.87 | 1,563,200 |
| 26 Oct 2022 | 230.65 | 241.83 | 230.16 | 237.34 | 237.34 | 2,011,500 |
| 25 Oct 2022 | 222.59 | 230.79 | 222.59 | 230.12 | 230.12 | 1,388,000 |
| 24 Oct 2022 | 221.47 | 222.66 | 215.56 | 220.57 | 220.57 | 1,105,300 |
| 21 Oct 2022 | 209.46 | 220.79 | 206.78 | 220.01 | 220.01 | 1,994,900 |
| 20 Oct 2022 | 204.49 | 211.98 | 203.87 | 208.64 | 208.64 | 1,307,500 |
| 19 Oct 2022 | 204.57 | 205.88 | 201.84 | 204.73 | 204.73 | 1,384,900 |
| 18 Oct 2022 | 213.99 | 217.31 | 207.00 | 208.68 | 208.68 | 1,301,800 |
| 17 Oct 2022 | 204.73 | 208.69 | 203.32 | 207.11 | 207.11 | 1,358,600 |
| 14 Oct 2022 | 204.43 | 206.06 | 198.67 | 199.32 | 199.32 | 1,615,900 |
| 13 Oct 2022 | 192.93 | 203.23 | 190.01 | 202.64 | 202.64 | 1,827,800 |
| 12 Oct 2022 | 199.16 | 201.92 | 196.41 | 198.27 | 198.27 | 1,126,200 |
| 11 Oct 2022 | 205.11 | 205.11 | 196.89 | 199.16 | 199.16 | 1,612,600 |
| 10 Oct 2022 | 207.37 | 207.37 | 198.00 | 203.53 | 203.53 | 1,354,300 |
| 07 Oct 2022 | 208.28 | 212.07 | 205.18 | 206.18 | 206.18 | 1,618,900 |
| 06 Oct 2022 | 216.59 | 219.60 | 210.53 | 212.72 | 212.72 | 1,553,000 |
| 05 Oct 2022 | 200.78 | 219.89 | 200.30 | 218.52 | 218.52 | 2,806,200 |
| 04 Oct 2022 | 196.48 | 207.14 | 195.05 | 205.06 | 205.06 | 2,722,200 |
| 03 Oct 2022 | 193.82 | 194.53 | 179.75 | 187.24 | 187.24 | 3,858,300 |
| 30 Sept 2022 | 193.16 | 194.22 | 183.65 | 190.79 | 190.79 | 2,784,900 |
| 29 Sept 2022 | 197.09 | 208.29 | 191.20 | 193.81 | 193.81 | 3,876,200 |
| 28 Sept 2022 | 193.44 | 202.91 | 192.68 | 201.29 | 201.29 | 3,011,000 |
| 27 Sept 2022 | 187.53 | 190.62 | 184.88 | 186.84 | 186.84 | 2,067,300 |
| 26 Sept 2022 | 189.51 | 194.45 | 182.39 | 184.12 | 184.12 | 1,504,100 |
| 23 Sept 2022 | 193.04 | 194.46 | 188.42 | 190.38 | 190.38 | 1,323,100 |
| 22 Sept 2022 | 196.10 | 197.22 | 189.73 | 193.49 | 193.49 | 1,735,300 |
| 21 Sept 2022 | 196.54 | 207.00 | 195.11 | 198.17 | 198.17 | 2,333,800 |
| 20 Sept 2022 | 196.25 | 196.78 | 192.51 | 194.70 | 194.70 | 1,016,200 |
| 19 Sept 2022 | 197.52 | 199.43 | 191.71 | 198.81 | 198.81 | 948,000 |
| 16 Sept 2022 | 199.66 | 200.39 | 192.40 | 199.88 | 199.88 | 1,791,500 |
| 15 Sept 2022 | 196.00 | 203.95 | 195.25 | 201.97 | 201.97 | 1,265,000 |
| 14 Sept 2022 | 198.96 | 200.19 | 195.08 | 196.86 | 196.86 | 980,700 |
| 13 Sept 2022 | 203.48 | 205.62 | 198.31 | 199.12 | 199.12 | 1,435,200 |
| 12 Sept 2022 | 211.18 | 214.25 | 210.05 | 212.49 | 212.49 | 1,330,300 |
| 09 Sept 2022 | 208.00 | 210.96 | 205.06 | 210.35 | 210.35 | 1,461,700 |
| 08 Sept 2022 | 202.07 | 207.53 | 200.02 | 207.31 | 207.31 | 1,466,900 |
| 07 Sept 2022 | 201.00 | 206.63 | 197.61 | 205.75 | 205.75 | 1,412,400 |
| 06 Sept 2022 | 204.26 | 208.98 | 200.22 | 201.02 | 201.02 | 2,212,100 |
| 02 Sept 2022 | 203.82 | 204.25 | 195.37 | 196.07 | 196.07 | 1,276,800 |
| 01 Sept 2022 | 200.00 | 205.00 | 191.20 | 200.62 | 200.62 | 2,250,300 |
| 31 Aug 2022 | 208.16 | 208.70 | 201.07 | 201.64 | 201.64 | 1,572,100 |
| 30 Aug 2022 | 211.64 | 213.01 | 204.37 | 205.25 | 205.25 | 1,592,800 |
| 29 Aug 2022 | 203.67 | 210.54 | 203.01 | 210.18 | 210.18 | 1,636,100 |
| 26 Aug 2022 | 216.56 | 217.73 | 205.36 | 205.37 | 205.37 | 1,492,500 |
| 25 Aug 2022 | 212.69 | 218.10 | 212.40 | 217.52 | 217.52 | 1,800,200 |
| 24 Aug 2022 | 195.65 | 211.96 | 195.38 | 210.75 | 210.75 | 2,220,200 |
| 23 Aug 2022 | 194.57 | 196.51 | 191.80 | 194.84 | 194.84 | 1,079,400 |
| 22 Aug 2022 | 199.77 | 201.60 | 194.03 | 195.58 | 195.58 | 1,099,000 |
| 19 Aug 2022 | 207.37 | 209.23 | 201.66 | 202.75 | 202.75 | 1,316,200 |
| 18 Aug 2022 | 213.00 | 213.56 | 207.10 | 209.06 | 209.06 | 1,022,600 |
| 17 Aug 2022 | 216.20 | 218.58 | 210.62 | 213.02 | 213.02 | 1,279,700 |
| 16 Aug 2022 | 224.21 | 224.89 | 213.51 | 219.83 | 219.83 | 2,039,600 |
| 15 Aug 2022 | 208.22 | 231.64 | 208.16 | 226.59 | 226.59 | 4,028,100 |
| 12 Aug 2022 | 200.39 | 211.66 | 198.00 | 208.33 | 208.33 | 6,562,800 |
| 11 Aug 2022 | 229.56 | 236.29 | 225.46 | 227.44 | 227.44 | 2,826,400 |
| 10 Aug 2022 | 221.50 | 227.32 | 220.36 | 227.30 | 227.30 | 1,008,100 |
| 09 Aug 2022 | 221.50 | 222.00 | 213.59 | 214.80 | 214.80 | 804,700 |
| 08 Aug 2022 | 226.52 | 230.66 | 222.47 | 222.98 | 222.98 | 829,800 |
| 05 Aug 2022 | 220.68 | 226.05 | 218.53 | 223.77 | 223.77 | 747,700 |
| 04 Aug 2022 | 224.35 | 225.31 | 218.89 | 225.28 | 225.28 | 862,400 |
| 03 Aug 2022 | 224.17 | 227.20 | 222.81 | 223.10 | 223.10 | 1,265,800 |
| 02 Aug 2022 | 214.60 | 221.36 | 213.01 | 219.14 | 219.14 | 953,000 |
| 01 Aug 2022 | 215.02 | 220.63 | 212.63 | 215.61 | 215.61 | 725,700 |
| 29 Jul 2022 | 213.33 | 217.58 | 211.96 | 216.68 | 216.68 | 1,012,700 |
| 28 Jul 2022 | 207.53 | 215.34 | 205.45 | 213.75 | 213.75 | 1,190,300 |
| 27 Jul 2022 | 199.28 | 207.88 | 198.20 | 207.17 | 207.17 | 1,164,300 |
| 26 Jul 2022 | 199.64 | 199.94 | 196.00 | 199.29 | 199.29 | 830,600 |
| 25 Jul 2022 | 201.67 | 202.41 | 198.25 | 199.51 | 199.51 | 679,800 |
| 22 Jul 2022 | 208.75 | 211.58 | 200.50 | 201.69 | 201.69 | 885,000 |
| 21 Jul 2022 | 201.16 | 207.97 | 200.27 | 207.00 | 207.00 | 1,305,600 |
| 20 Jul 2022 | 195.62 | 203.31 | 194.71 | 200.66 | 200.66 | 1,217,000 |
| 19 Jul 2022 | 191.30 | 194.87 | 186.96 | 194.64 | 194.64 | 1,508,200 |
| 18 Jul 2022 | 190.55 | 195.55 | 185.90 | 187.29 | 187.29 | 1,114,800 |
| 15 Jul 2022 | 180.67 | 190.41 | 177.62 | 189.21 | 189.21 | 1,838,800 |
| 14 Jul 2022 | 180.58 | 180.98 | 173.45 | 177.23 | 177.23 | 1,173,000 |
| *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.
