Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of January 13, 2020

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
January 13, 2020 $108.37 1,268,423 1:1 $114.89 $114.99 $105.57
January 14, 2020 $112.66 632,795 1:1 $108.39 $114.09 $107.18
January 15, 2020 $112.86 499,916 1:1 $112.34 $114.66 $112.34
January 16, 2020 $110.25 472,659 1:1 $113.76 $114.32 $109.51
January 17, 2020 $106.11 1,310,835 1:1 $110.14 $110.44 $105.05

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.