Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of August 12, 2019

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
August 12, 2019 $65.89 398,193 1:1 $67.00 $67.36 $65.02
August 13, 2019 $66.03 478,915 1:1 $65.04 $66.54 $64.59
August 14, 2019 $65.45 376,086 1:1 $64.92 $66.80 $63.66
August 15, 2019 $64.64 403,966 1:1 $65.29 $67.00 $63.91
August 16, 2019 $64.00 451,798 1:1 $65.16 $65.86 $63.03

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.