Illumina Inc (NQ: ILMN )

258.06 +14.49 (+5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 245.88 258.07 244.43 258.06 1,217,357 +14.49(+5.95%)
May 26, 2022 244.12 245.51 241.82 243.57 792,713 +1.17(+0.48%)
May 25, 2022 237.94 244.32 237.77 242.40 759,657 +2.14(+0.89%)
May 24, 2022 243.25 243.25 238.29 240.26 797,494 -4.81(-1.96%)
May 23, 2022 246.71 246.89 239.57 245.07 796,207 +1.58(+0.65%)
May 20, 2022 244.83 246.03 236.25 243.49 973,971 +2.74(+1.14%)
May 19, 2022 235.76 244.69 235.04 240.75 1,106,089 +0.94(+0.39%)
May 18, 2022 239.39 248.81 237.61 239.81 1,661,202 -3.41(-1.40%)
May 17, 2022 239.30 244.96 237.66 243.22 1,227,367 +9.48(+4.06%)
May 16, 2022 231.74 237.11 229.00 233.74 1,468,405 +0.18(+0.08%)
May 13, 2022 223.10 235.62 221.81 233.56 1,796,104 +16.14(+7.42%)
May 12, 2022 210.18 221.91 208.87 217.42 1,358,164 +4.37(+2.05%)
May 11, 2022 215.49 224.47 208.35 213.05 1,743,049 -6.62(-3.01%)
May 10, 2022 225.50 230.00 211.89 219.67 1,974,123 -1.01(-0.46%)
May 09, 2022 237.92 240.68 220.35 220.68 2,414,471 -28.37(-11.39%)
May 06, 2022 283.00 283.00 239.03 249.05 3,551,070 -42.67(-14.63%)
May 05, 2022 305.58 306.48 287.73 291.72 1,053,849 -15.96(-5.19%)
May 04, 2022 300.72 309.12 291.34 307.68 836,453 +6.98(+2.32%)
May 03, 2022 301.06 305.63 299.00 300.70 767,567 -0.15(-0.05%)
May 02, 2022 295.02 302.32 292.51 300.85 847,638 +4.20(+1.42%)
Apr 29, 2022 303.50 309.09 295.91 296.65 810,434 -6.41(-2.12%)
Apr 28, 2022 300.13 304.57 292.60 303.06 944,895 +5.52(+1.86%)
Apr 27, 2022 300.69 306.86 296.54 297.54 787,175 -3.90(-1.29%)
Apr 26, 2022 314.92 317.19 300.55 301.44 930,046 -17.66(-5.53%)
Apr 25, 2022 320.00 321.19 312.77 319.10 910,363 -3.57(-1.11%)
Apr 22, 2022 332.22 334.62 321.64 322.67 715,929 -13.12(-3.91%)
Apr 21, 2022 347.17 352.95 333.88 335.79 612,770 -8.38(-2.43%)
Apr 20, 2022 344.65 349.60 337.70 344.17 711,521 +1.90(+0.56%)
Apr 19, 2022 333.58 344.82 333.33 342.27 749,322 +6.42(+1.91%)
Apr 18, 2022 335.99 336.78 329.32 335.85 564,955 -0.64(-0.19%)
Apr 14, 2022 345.00 345.04 333.39 336.49 582,914 -6.86(-2.00%)
Apr 13, 2022 344.59 347.21 341.88 343.35 750,834 -1.24(-0.36%)
Apr 12, 2022 352.84 356.48 340.08 344.59 591,847 -6.69(-1.90%)
Apr 11, 2022 358.76 360.15 350.75 351.28 697,717 -11.40(-3.14%)
Apr 08, 2022 365.65 369.34 361.79 362.68 861,305 -5.32(-1.45%)
Apr 07, 2022 359.95 370.54 358.70 368.00 802,476 +9.48(+2.64%)
Apr 06, 2022 360.01 363.00 351.00 358.52 897,967 -5.32(-1.46%)
Apr 05, 2022 366.82 369.59 361.52 363.84 732,407 -1.71(-0.47%)
Apr 04, 2022 364.40 371.16 364.40 365.55 723,858 +1.65(+0.45%)
Apr 01, 2022 351.90 366.60 351.00 363.90 1,004,093 +14.50(+4.15%)
Mar 31, 2022 351.64 355.17 348.49 349.40 941,355 -2.64(-0.75%)
Mar 30, 2022 355.72 358.90 350.01 352.04 585,604 -5.31(-1.49%)
Mar 29, 2022 352.04 358.13 351.31 357.35 731,008 +10.27(+2.96%)
Mar 28, 2022 342.83 348.42 337.88 347.08 618,484 +5.36(+1.57%)
Mar 25, 2022 345.81 345.81 334.29 341.72 484,886 -1.33(-0.39%)
Mar 24, 2022 340.00 343.31 332.33 343.05 528,926 +3.26(+0.96%)
Mar 23, 2022 349.84 349.84 337.70 339.79 621,901 -10.41(-2.97%)
Mar 22, 2022 342.40 351.73 342.40 350.20 622,068 +3.20(+0.92%)
Mar 21, 2022 341.56 348.74 339.95 347.00 747,259 +0.89(+0.26%)
Mar 18, 2022 335.95 346.66 335.77 346.11 1,375,714 +7.85(+2.32%)
Mar 17, 2022 325.09 338.26 321.84 338.26 880,739 +11.66(+3.57%)
Mar 16, 2022 316.35 328.06 314.85 326.60 905,713 +13.99(+4.48%)
Mar 15, 2022 312.63 314.39 302.79 312.61 814,162 +6.50(+2.12%)
Mar 14, 2022 304.95 313.29 303.15 306.11 945,660 +2.24(+0.74%)
Mar 11, 2022 321.39 322.34 303.50 303.87 642,682 -12.17(-3.85%)
Mar 10, 2022 316.67 319.55 310.08 316.04 768,526 -8.67(-2.67%)
Mar 09, 2022 322.64 329.05 320.84 324.71 873,445 +11.19(+3.57%)
Mar 08, 2022 312.68 324.49 306.39 313.52 778,677 -2.81(-0.89%)
Mar 07, 2022 323.00 325.00 314.04 316.33 729,182 -7.24(-2.24%)
Mar 04, 2022 328.10 333.83 320.62 323.57 768,542 -8.38(-2.52%)
Mar 03, 2022 334.70 334.99 325.26 331.95 859,879 +1.76(+0.53%)
Mar 02, 2022 333.14 334.54 323.25 330.19 539,429 -0.06(-0.02%)
Mar 01, 2022 325.88 334.63 325.18 330.25 965,751 +3.65(+1.12%)
Feb 28, 2022 325.38 329.66 321.26 326.60 1,172,921 -2.89(-0.88%)
Feb 25, 2022 324.57 331.81 323.75 329.49 880,329 +5.58(+1.72%)
Feb 24, 2022 310.86 324.60 306.66 323.91 876,391 +8.63(+2.74%)
Feb 23, 2022 322.12 326.00 313.90 315.28 1,105,528 -4.58(-1.43%)
Feb 22, 2022 311.00 324.00 309.04 319.86 1,084,100 +7.89(+2.53%)
Feb 18, 2022 311.97 0 -5.87(-1.85%)
Feb 17, 2022 332.35 333.72 316.52 317.84 752,342 -16.02(-4.80%)
Feb 16, 2022 340.38 340.51 325.80 333.86 769,710 -8.26(-2.41%)
Feb 15, 2022 336.06 344.31 333.57 342.12 961,465 +12.67(+3.85%)
Feb 14, 2022 330.96 332.63 322.32 329.45 1,050,926 -1.45(-0.44%)
Feb 11, 2022 342.97 349.40 330.69 330.90 1,853,272 -27.18(-7.59%)
Feb 10, 2022 358.26 367.12 355.00 358.08 1,115,647 -9.78(-2.66%)
Feb 09, 2022 360.00 369.87 360.00 367.86 855,851 +13.09(+3.69%)
Feb 08, 2022 352.41 357.17 349.92 354.77 565,160 -1.15(-0.32%)
Feb 07, 2022 357.98 365.87 354.46 355.92 577,135 -2.46(-0.69%)
Feb 04, 2022 356.00 363.85 351.34 358.38 988,245 +1.72(+0.48%)
Feb 03, 2022 347.38 359.03 356.66 1,176,881 +0.43(+0.12%)
Feb 02, 2022 356.82 358.22 351.93 356.23 650,107 -0.22(-0.06%)
Feb 01, 2022 352.89 359.30 349.22 356.45 953,515 +7.63(+2.19%)
Jan 31, 2022 330.79 349.88 348.82 1,002,928 +16.86(+5.08%)
Jan 28, 2022 322.11 332.10 318.07 331.96 786,158 +7.60(+2.34%)
Jan 27, 2022 334.30 338.93 323.15 324.36 956,328 -7.42(-2.24%)
Jan 26, 2022 343.62 349.30 327.12 331.78 1,278,640 -12.98(-3.76%)
Jan 25, 2022 358.80 358.80 344.03 344.76 1,182,442 -20.20(-5.53%)
Jan 24, 2022 360.91 365.52 344.46 364.96 1,330,983 -0.98(-0.27%)
Jan 21, 2022 379.48 383.98 365.78 365.94 1,066,170 -14.50(-3.81%)
Jan 20, 2022 389.40 394.81 379.10 380.44 790,781 -3.92(-1.02%)
Jan 19, 2022 384.36 394.45 383.76 384.36 784,258 +1.23(+0.32%)
Jan 18, 2022 402.11 402.11 382.51 383.13 1,050,709 -22.01(-5.43%)
Jan 14, 2022 405.14 0 +5.63(+1.41%)
Jan 13, 2022 414.56 414.56 398.44 399.51 1,139,921 -13.86(-3.35%)
Jan 12, 2022 421.00 428.00 412.01 413.37 1,785,873 -10.43(-2.46%)
Jan 11, 2022 384.72 424.62 381.00 423.80 4,111,389 +61.52(+16.98%)
Jan 10, 2022 363.17 366.20 346.15 362.28 1,743,873 -8.08(-2.18%)
Jan 07, 2022 379.80 389.72 370.00 370.36 1,043,119 -8.57(-2.26%)
Jan 06, 2022 367.36 383.43 364.37 378.93 1,162,650 +11.05(+3.00%)
Jan 05, 2022 370.49 381.08 367.50 367.88 865,469 -4.48(-1.20%)
Jan 04, 2022 379.88 380.40 365.00 372.36 866,913 -8.51(-2.23%)
Jan 03, 2022 381.11 382.26 373.86 380.87 574,731 +0.43(+0.11%)
Dec 31, 2021 382.61 386.14 380.15 380.44 468,520 -3.80(-0.99%)
Dec 30, 2021 376.14 385.80 375.57 384.24 448,115 +6.39(+1.69%)
Dec 29, 2021 381.00 381.56 375.50 377.85 512,255 -2.22(-0.58%)
Dec 28, 2021 387.06 389.89 379.36 380.07 436,255 -4.59(-1.19%)
Dec 27, 2021 382.05 385.71 378.57 384.66 642,698 +2.37(+0.62%)
Dec 23, 2021 380.50 385.49 379.09 382.29 370,104 +3.49(+0.92%)
Dec 22, 2021 380.29 383.68 374.60 378.80 523,724 -0.66(-0.17%)
Dec 21, 2021 379.46 382.21 373.31 379.46 790,031 +5.26(+1.41%)
Dec 20, 2021 374.20 383.42 372.86 374.20 826,432 -10.72(-2.78%)
Dec 17, 2021 378.48 388.93 372.36 384.92 3,375,993 +6.05(+1.60%)
Dec 16, 2021 393.27 397.44 377.04 378.87 1,162,958 -12.87(-3.29%)
Dec 15, 2021 386.49 392.43 377.94 391.74 1,297,906 +5.36(+1.39%)
Dec 14, 2021 377.69 387.46 376.09 386.38 1,429,437 +6.84(+1.80%)
Dec 13, 2021 374.52 381.92 371.97 379.54 1,234,795 +5.02(+1.34%)
Dec 10, 2021 370.58 377.69 370.40 374.52 1,182,328 +3.18(+0.86%)
Dec 09, 2021 375.70 377.33 370.47 371.34 1,049,123 -4.64(-1.23%)
Dec 08, 2021 368.15 376.25 366.40 375.98 1,094,274 +6.55(+1.77%)
Dec 07, 2021 358.29 369.98 355.16 369.43 1,263,660 +17.78(+5.06%)
Dec 06, 2021 346.21 353.60 342.07 351.65 1,211,682 +4.37(+1.26%)
Dec 03, 2021 360.56 362.49 341.03 347.28 1,148,479 -10.20(-2.85%)
Dec 02, 2021 356.18 360.78 351.34 357.48 1,090,462 -0.18(-0.05%)
Dec 01, 2021 365.70 367.49 357.44 357.66 1,142,369 -7.67(-2.10%)
Nov 30, 2021 370.61 374.42 364.36 365.33 1,454,629 -5.48(-1.48%)
Nov 29, 2021 373.50 374.41 364.62 370.81 890,992 +1.02(+0.28%)
Nov 26, 2021 367.81 376.35 367.44 369.79 668,913 +4.23(+1.16%)
Nov 24, 2021 366.98 366.98 361.10 365.56 1,112,787 -0.18(-0.05%)
Nov 23, 2021 375.00 375.00 362.81 365.74 1,076,667 -11.41(-3.03%)
Nov 22, 2021 377.86 379.96 375.11 377.15 743,118 -2.19(-0.58%)
Nov 19, 2021 380.16 380.65 373.61 379.34 1,051,696 +3.42(+0.91%)
Nov 18, 2021 377.63 376.56 366.51 375.92 870,095 -1.71(-0.45%)
Nov 17, 2021 377.91 382.56 375.00 377.63 531,132 -0.88(-0.23%)
Nov 16, 2021 380.44 381.07 374.33 378.51 749,731 -0.43(-0.11%)
Nov 15, 2021 384.48 388.84 378.60 378.94 844,170 -4.51(-1.18%)
Nov 12, 2021 386.35 390.00 381.53 383.45 899,772 -1.71(-0.44%)
Nov 11, 2021 389.21 393.03 382.69 385.16 783,581 -0.49(-0.13%)
Nov 10, 2021 392.25 385.60 385.65 803,955 -9.71(-2.46%)
Nov 09, 2021 400.54 401.96 395.05 395.36 630,591 -6.82(-1.70%)
Nov 08, 2021 406.83 410.70 395.80 402.18 846,605 -5.96(-1.46%)
Nov 05, 2021 423.26 425.00 397.85 408.14 1,579,850 -13.69(-3.25%)
Nov 04, 2021 418.45 422.45 416.40 421.83 785,459 +2.26(+0.54%)
Nov 03, 2021 418.63 420.36 408.76 419.57 722,696 +2.36(+0.57%)
Nov 02, 2021 417.62 418.85 409.00 417.21 604,469 +0.41(+0.10%)
Nov 01, 2021 415.48 418.92 414.95 416.80 488,496 +1.74(+0.42%)
Oct 29, 2021 415.09 416.00 410.19 415.06 513,627 +1.51(+0.37%)
Oct 28, 2021 414.35 418.79 411.78 413.55 566,143 +1.54(+0.37%)
Oct 27, 2021 419.28 420.52 411.07 412.01 689,899 -5.18(-1.24%)
Oct 26, 2021 423.00 417.19 692,387 -3.59(-0.85%)
Oct 25, 2021 410.72 421.19 408.38 420.78 847,969 +11.63(+2.84%)
Oct 22, 2021 411.00 413.39 403.49 409.15 544,841 -2.43(-0.59%)
Oct 21, 2021 416.17 417.96 409.27 411.58 803,528 -1.87(-0.45%)
Oct 20, 2021 417.38 417.98 411.14 413.45 620,938 -0.63(-0.15%)
Oct 19, 2021 412.14 415.20 410.16 414.08 739,608 +3.55(+0.86%)
Oct 18, 2021 409.00 410.64 404.02 410.53 530,402 +0.60(+0.15%)
Oct 15, 2021 411.67 411.67 408.14 409.93 662,284 +1.83(+0.45%)
Oct 14, 2021 409.38 412.03 407.00 408.10 948,135 +2.96(+0.73%)
Oct 13, 2021 405.46 408.25 403.22 405.14 680,401 +0.74(+0.18%)
Oct 12, 2021 409.47 412.09 400.10 404.40 653,686 +0.04(+0.01%)
Oct 11, 2021 410.00 415.20 404.08 404.36 812,272 -5.64(-1.38%)
Oct 08, 2021 405.29 411.58 405.20 410.00 1,047,177 +5.95(+1.47%)
Oct 07, 2021 398.64 405.62 397.39 404.05 1,106,828 +11.10(+2.82%)
Oct 06, 2021 383.58 394.25 381.40 392.95 1,037,230 +4.97(+1.28%)
Oct 05, 2021 382.00 395.90 381.68 387.98 1,137,427 +8.06(+2.12%)
Oct 04, 2021 393.75 393.75 378.50 379.92 1,267,498 -14.92(-3.78%)
Oct 01, 2021 403.42 403.95 391.33 394.84 1,116,251 -10.77(-2.66%)
Sep 30, 2021 413.28 417.33 405.11 405.61 914,966 -6.00(-1.46%)
Sep 29, 2021 413.00 416.37 409.92 411.61 749,724 +1.41(+0.34%)
Sep 28, 2021 418.04 418.42 408.85 410.20 1,163,040 -15.38(-3.61%)
Sep 27, 2021 430.03 431.11 418.54 425.58 860,114 -7.24(-1.67%)
Sep 24, 2021 431.28 436.95 427.10 432.82 811,949 -0.38(-0.09%)
Sep 23, 2021 436.06 436.67 431.28 433.20 1,050,863 -1.39(-0.32%)
Sep 22, 2021 436.69 436.69 431.38 434.59 1,023,377 -0.17(-0.04%)
Sep 21, 2021 441.38 442.54 434.63 434.76 767,485 -3.24(-0.74%)
Sep 20, 2021 440.67 449.99 433.00 438.00 920,360 -9.01(-2.02%)
Sep 17, 2021 445.00 453.92 443.50 447.01 1,750,057 -2.91(-0.65%)
Sep 16, 2021 450.00 451.92 445.10 449.92 697,714 +0.04(+0.01%)
Sep 15, 2021 449.58 452.20 447.22 449.88 1,076,336 +1.03(+0.23%)
Sep 14, 2021 453.48 455.89 447.40 448.85 688,446 -3.98(-0.88%)
Sep 13, 2021 460.81 461.08 447.15 452.83 827,053 -5.38(-1.17%)
Sep 10, 2021 461.54 465.59 457.78 458.21 445,120 -1.04(-0.23%)
Sep 09, 2021 464.24 469.87 458.92 459.25 487,969 -3.76(-0.81%)
Sep 08, 2021 460.69 466.19 457.39 463.01 527,323 +1.36(+0.29%)
Sep 07, 2021 465.70 465.83 452.21 461.65 709,834 -5.33(-1.14%)
Sep 03, 2021 466.03 471.10 465.00 466.98 517,929 -2.56(-0.55%)
Sep 02, 2021 465.15 470.83 464.75 469.54 527,269 +6.52(+1.41%)
Sep 01, 2021 456.55 470.34 455.07 463.02 620,849 +5.86(+1.28%)
Aug 31, 2021 459.35 459.35 448.68 457.16 1,189,915 +0.16(+0.04%)
Aug 30, 2021 463.50 464.00 454.05 457.00 1,230,349 -7.58(-1.63%)
Aug 27, 2021 471.71 477.16 463.90 464.58 839,764 -6.28(-1.33%)
Aug 26, 2021 484.38 486.10 465.54 470.86 729,792 -16.61(-3.41%)
Aug 25, 2021 479.67 488.57 476.35 487.47 480,976 +7.80(+1.63%)
Aug 24, 2021 473.70 481.30 471.00 479.67 1,409,745 +1.34(+0.28%)
Aug 23, 2021 489.10 492.29 476.67 478.33 1,113,027 -8.38(-1.72%)
Aug 20, 2021 486.51 489.75 475.87 486.71 1,106,956 +16.35(+3.48%)
Aug 19, 2021 480.93 482.63 457.84 470.36 2,239,002 -40.25(-7.88%)
Aug 18, 2021 522.31 524.99 510.31 510.61 490,247 -12.28(-2.35%)
Aug 17, 2021 522.57 525.00 517.59 522.89 366,457 -1.95(-0.37%)
Aug 16, 2021 519.15 526.00 516.01 524.84 506,627 +7.52(+1.45%)
Aug 13, 2021 510.61 519.34 509.42 517.32 400,318 +6.71(+1.31%)
Aug 12, 2021 503.50 511.11 501.61 510.61 348,389 +7.84(+1.56%)
Aug 11, 2021 509.23 511.43 501.29 502.77 452,995 -3.61(-0.71%)
Aug 10, 2021 506.88 511.43 504.64 506.38 546,333 +0.23(+0.05%)
Aug 09, 2021 495.69 508.57 493.56 506.15 487,209 +8.91(+1.79%)
Aug 06, 2021 491.07 505.00 490.95 497.24 831,792 -18.44(-3.58%)
Aug 05, 2021 504.59 515.82 504.59 515.68 665,009 +11.08(+2.20%)
Aug 04, 2021 497.29 506.15 496.49 504.60 898,137 +6.18(+1.24%)
Aug 03, 2021 493.56 499.64 492.52 498.42 598,736 +5.43(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.