Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of June 11, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
June 11, 2018 $76.13 619,210 1:1 $75.89 $77.27 $72.95
June 12, 2018 $80.56 758,632 1:1 $76.57 $82.71 $76.57
June 13, 2018 $81.66 832,106 1:1 $80.86 $83.47 $80.04
June 14, 2018 $81.39 585,702 1:1 $82.28 $82.55 $80.27
June 15, 2018 $82.93 1,198,146 1:1 $80.87 $84.47 $80.28

NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The Actual Price is not adjusted for splits or dividends. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown above. The closing price above is not necessarily indicative of future price performance.