FinancialContent is the trusted provider of stock market information to the media industry.
Illumina Inc (NQ: ILMN)
286.17 USD  UNCHANGED
Official Closing Price  /  Updated: 6:08 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 308.03 310.97 306.10 306.91 844,700 -4.29(-1.38%)
May 30, 2019 309.26 313.73 309.00 311.20 635,276 +2.92(+0.95%)
May 29, 2019 310.42 313.91 307.30 308.28 648,984 -4.72(-1.51%)
May 28, 2019 312.82 319.75 312.77 313.00 1,153,829 +0.55(+0.18%)
May 24, 2019 311.64 315.50 311.64 312.45 599,800 +3.48(+1.13%)
May 23, 2019 310.00 313.20 305.50 308.97 707,895 -3.86(-1.23%)
May 22, 2019 304.44 314.21 303.95 312.83 627,544 +6.36(+2.08%)
May 21, 2019 304.17 313.30 304.17 306.47 869,534 +5.88(+1.96%)
May 20, 2019 304.62 306.90 300.35 300.59 766,479 -7.04(-2.29%)
May 17, 2019 307.10 313.19 307.10 307.63 744,000 -2.22(-0.72%)
May 16, 2019 307.41 310.55 307.41 309.85 843,394 +3.27(+1.07%)
May 15, 2019 301.95 308.23 301.00 306.58 894,618 +2.02(+0.66%)
May 14, 2019 303.25 307.38 301.55 304.56 1,061,221 +3.69(+1.23%)
May 13, 2019 307.95 309.99 300.42 300.87 1,082,521 -14.94(-4.73%)
May 10, 2019 315.32 319.08 306.36 315.81 1,095,700 -1.56(-0.49%)
May 09, 2019 318.32 318.76 310.64 317.37 1,028,475 -2.06(-0.64%)
May 08, 2019 318.59 322.83 316.10 319.43 714,865 -1.08(-0.34%)
May 07, 2019 321.45 323.26 317.52 320.51 908,398 -4.25(-1.31%)
May 06, 2019 318.07 326.30 316.00 324.76 891,154 -0.76(-0.23%)
May 03, 2019 315.74 325.95 314.64 325.52 1,192,700 +12.83(+4.10%)
May 02, 2019 309.22 314.90 308.63 312.69 831,259 +2.57(+0.83%)
May 01, 2019 311.77 312.89 308.40 310.12 853,408 -1.88(-0.60%)
Apr 30, 2019 312.49 315.00 309.30 312.00 1,161,162 -0.04(-0.01%)
Apr 29, 2019 313.74 316.75 306.85 312.04 1,621,104 -2.00(-0.64%)
Apr 26, 2019 315.00 315.80 305.18 314.04 2,152,400 -5.16(-1.62%)
Apr 25, 2019 314.12 320.85 312.50 319.20 1,276,508 +4.68(+1.49%)
Apr 24, 2019 321.96 323.42 314.00 314.52 906,854 -7.54(-2.34%)
Apr 23, 2019 315.42 325.12 314.01 322.06 1,369,241 +2.97(+0.93%)
Apr 22, 2019 318.58 321.42 315.75 319.09 528,257 +0.06(+0.02%)
Apr 18, 2019 321.77 323.46 312.50 319.03 1,136,500 +0.34(+0.11%)
Apr 17, 2019 330.93 331.68 315.35 318.69 1,175,324 -10.81(-3.28%)
Apr 16, 2019 336.10 339.79 327.18 329.50 975,399 -5.62(-1.68%)
Apr 15, 2019 338.62 340.06 333.68 335.12 1,127,250 -3.25(-0.96%)
Apr 12, 2019 331.86 340.40 331.18 338.37 1,455,100 +9.85(+3.00%)
Apr 11, 2019 325.00 328.58 322.81 328.52 888,880 +3.66(+1.13%)
Apr 10, 2019 317.01 325.49 314.40 324.86 1,040,047 +8.22(+2.60%)
Apr 09, 2019 320.92 322.57 315.35 316.64 920,628 -6.97(-2.15%)
Apr 08, 2019 322.13 324.00 314.09 323.61 1,093,587 +0.11(+0.03%)
Apr 05, 2019 317.36 323.62 316.16 323.50 843,300 +8.48(+2.69%)
Apr 04, 2019 318.03 318.55 311.84 315.02 543,380 -4.18(-1.31%)
Apr 03, 2019 318.86 321.73 317.04 319.20 806,595 +3.10(+0.98%)
Apr 02, 2019 315.00 318.31 311.27 316.10 667,461 -0.74(-0.23%)
Apr 01, 2019 314.45 318.41 314.08 316.84 964,793 +6.15(+1.98%)
Mar 29, 2019 308.27 311.13 305.55 310.69 855,900 +5.55(+1.82%)
Mar 28, 2019 303.00 305.90 301.12 305.14 531,717 +3.07(+1.02%)
Mar 27, 2019 306.93 308.34 299.66 302.07 702,117 -5.43(-1.77%)
Mar 26, 2019 305.97 308.98 304.15 307.50 552,849 +3.79(+1.25%)
Mar 25, 2019 308.00 308.68 301.62 303.71 729,407 -5.08(-1.65%)
Mar 22, 2019 319.08 319.27 308.40 308.79 1,008,900 -10.42(-3.26%)
Mar 21, 2019 313.73 319.85 313.31 319.21 758,876 +3.91(+1.24%)
Mar 20, 2019 310.92 316.73 309.76 315.30 936,342 +4.60(+1.48%)
Mar 19, 2019 307.36 311.70 306.13 310.70 840,129 +4.92(+1.61%)
Mar 18, 2019 309.78 310.30 303.42 305.78 702,165 -4.06(-1.31%)
Mar 15, 2019 310.01 310.55 306.65 309.84 1,465,900 +0.64(+0.21%)
Mar 14, 2019 308.06 309.50 306.25 309.20 563,635 +0.93(+0.30%)
Mar 13, 2019 306.50 310.89 306.38 308.27 700,055 +3.00(+0.98%)
Mar 12, 2019 302.00 306.10 299.75 305.27 965,168 +5.09(+1.70%)
Mar 11, 2019 295.39 300.49 294.86 300.18 697,443 +5.65(+1.92%)
Mar 08, 2019 289.20 294.93 285.50 294.53 944,700 +2.47(+0.85%)
Mar 07, 2019 298.41 298.66 289.28 292.06 1,220,362 -6.60(-2.21%)
Mar 06, 2019 304.60 305.70 298.05 298.66 783,208 -5.14(-1.69%)
Mar 05, 2019 308.52 308.91 303.21 303.80 632,247 -3.90(-1.27%)
Mar 04, 2019 321.24 321.65 304.00 307.70 1,368,749 -13.48(-4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.