ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
4.595
+0.155 (3.49%)
Nov 21, 2024, 1:17 PM EST - Market open
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.37 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 476,409 |
| Nov 19, 2024 | 4.38 | 4.42 | 4.35 | 4.38 | 4.38 | -2.88% | 883,192 |
| Nov 18, 2024 | 4.43 | 4.54 | 4.41 | 4.51 | 4.51 | 2.04% | 924,329 |
| Nov 15, 2024 | 4.40 | 4.49 | 4.37 | 4.42 | 4.42 | 0.23% | 836,941 |
| Nov 14, 2024 | 4.32 | 4.41 | 4.31 | 4.41 | 4.41 | 2.56% | 907,726 |
| Nov 13, 2024 | 4.28 | 4.39 | 4.26 | 4.30 | 4.30 | 0.47% | 1,038,231 |
| Nov 12, 2024 | 4.30 | 4.34 | 4.23 | 4.28 | 4.28 | -2.51% | 1,299,092 |
| Nov 11, 2024 | 4.34 | 4.47 | 4.32 | 4.39 | 4.39 | 6.04% | 2,292,751 |
| Nov 8, 2024 | 4.24 | 4.24 | 4.11 | 4.14 | 4.14 | -2.13% | 647,557 |
| Nov 7, 2024 | 4.15 | 4.25 | 4.14 | 4.23 | 4.23 | -0.94% | 954,299 |
| Nov 6, 2024 | 4.35 | 4.36 | 4.23 | 4.27 | 4.27 | -1.16% | 685,769 |
| Nov 5, 2024 | 4.35 | 4.38 | 4.31 | 4.32 | 4.32 | -2.70% | 752,321 |
| Nov 4, 2024 | 4.42 | 4.50 | 4.40 | 4.44 | 4.44 | 6.99% | 1,377,735 |
| Nov 1, 2024 | 4.13 | 4.16 | 4.11 | 4.15 | 4.15 | 0.73% | 310,853 |
| Oct 31, 2024 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -1.20% | 404,108 |
| Oct 30, 2024 | 4.13 | 4.23 | 4.12 | 4.17 | 4.17 | 1.46% | 650,058 |
| Oct 29, 2024 | 4.09 | 4.13 | 4.05 | 4.11 | 4.11 | -0.72% | 815,394 |
| Oct 28, 2024 | 4.13 | 4.14 | 4.09 | 4.14 | 4.14 | 1.22% | 673,616 |
| Oct 25, 2024 | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -0.49% | 543,734 |
| Oct 24, 2024 | 4.10 | 4.12 | 4.03 | 4.11 | 4.11 | 0.24% | 437,550 |
| Oct 23, 2024 | 4.08 | 4.13 | 4.07 | 4.10 | 4.10 | -0.24% | 371,272 |
| Oct 22, 2024 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -2.38% | 616,544 |
| Oct 21, 2024 | 4.17 | 4.22 | 4.12 | 4.21 | 4.21 | 3.44% | 1,031,355 |
| Oct 18, 2024 | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | 0.25% | 537,848 |
| Oct 17, 2024 | 3.98 | 4.06 | 3.97 | 4.06 | 4.06 | 2.78% | 515,564 |
| Oct 16, 2024 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | 0.77% | 674,052 |
| Oct 15, 2024 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | -1.75% | 831,430 |
| Oct 14, 2024 | 3.95 | 3.99 | 3.91 | 3.99 | 3.99 | -1.48% | 496,135 |
| Oct 11, 2024 | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | -0.49% | 453,649 |
| Oct 10, 2024 | 4.06 | 4.13 | 4.06 | 4.07 | 4.07 | -0.73% | 626,600 |
| Oct 9, 2024 | 4.02 | 4.12 | 4.01 | 4.10 | 4.10 | 2.24% | 912,407 |
| Oct 8, 2024 | 4.04 | 4.04 | 3.96 | 4.01 | 4.01 | -0.25% | 653,542 |
| Oct 7, 2024 | 4.09 | 4.11 | 4.02 | 4.02 | 4.02 | -3.37% | 849,228 |
| Oct 4, 2024 | 4.20 | 4.21 | 4.10 | 4.16 | 4.16 | 0.73% | 460,331 |
| Oct 3, 2024 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -2.13% | 316,187 |
| Oct 2, 2024 | 4.23 | 4.27 | 4.18 | 4.22 | 4.22 | -0.94% | 943,075 |
| Oct 1, 2024 | 4.26 | 4.28 | 4.19 | 4.26 | 4.26 | 0.24% | 768,795 |
| Sep 30, 2024 | 4.28 | 4.29 | 4.18 | 4.25 | 4.25 | -0.47% | 1,129,331 |
| Sep 27, 2024 | 4.33 | 4.39 | 4.26 | 4.27 | 4.27 | -0.70% | 752,596 |
| Sep 26, 2024 | 4.22 | 4.35 | 4.22 | 4.30 | 4.30 | 5.13% | 2,587,969 |
| Sep 25, 2024 | 4.12 | 4.16 | 4.08 | 4.09 | 4.09 | 3.02% | 1,452,647 |
| Sep 24, 2024 | 3.90 | 4.00 | 3.90 | 3.97 | 3.97 | 4.20% | 1,048,746 |
| Sep 23, 2024 | 3.81 | 3.85 | 3.79 | 3.81 | 3.81 | 0.26% | 1,212,524 |
| Sep 20, 2024 | 3.87 | 3.91 | 3.80 | 3.80 | 3.80 | -3.06% | 1,586,394 |
| Sep 19, 2024 | 3.88 | 3.94 | 3.82 | 3.92 | 3.92 | 2.08% | 1,054,145 |
| Sep 18, 2024 | 3.88 | 3.93 | 3.83 | 3.84 | 3.84 | -1.79% | 912,976 |
| Sep 17, 2024 | 3.85 | 3.94 | 3.83 | 3.91 | 3.91 | -0.26% | 1,358,435 |
| Sep 16, 2024 | 4.00 | 4.05 | 3.90 | 3.92 | 3.92 | -6.44% | 1,527,047 |
| Sep 13, 2024 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 1.21% | 376,726 |
| Sep 12, 2024 | 4.10 | 4.16 | 4.08 | 4.14 | 4.14 | 2.73% | 507,411 |
| Sep 11, 2024 | 4.00 | 4.04 | 3.95 | 4.03 | 4.03 | 0.50% | 738,125 |
| Sep 10, 2024 | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | -0.50% | 572,360 |
| Sep 9, 2024 | 4.04 | 4.10 | 4.03 | 4.03 | 4.03 | -2.89% | 872,880 |
| Sep 6, 2024 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -0.95% | 713,591 |
| Sep 5, 2024 | 4.25 | 4.28 | 4.16 | 4.19 | 4.19 | -1.64% | 675,374 |
| Sep 4, 2024 | 4.23 | 4.32 | 4.23 | 4.26 | 4.26 | -2.52% | 670,424 |
| Sep 3, 2024 | 4.48 | 4.49 | 4.35 | 4.37 | 4.32 | -4.79% | 636,830 |
| Aug 30, 2024 | 4.60 | 4.64 | 4.54 | 4.59 | 4.54 | -0.22% | 605,184 |
| Aug 29, 2024 | 4.54 | 4.61 | 4.49 | 4.60 | 4.55 | 2.00% | 747,732 |
| Aug 28, 2024 | 4.49 | 4.53 | 4.48 | 4.51 | 4.46 | 0.89% | 438,421 |
| Aug 27, 2024 | 4.47 | 4.49 | 4.42 | 4.47 | 4.42 | - | 745,847 |
| Aug 26, 2024 | 4.48 | 4.54 | 4.46 | 4.47 | 4.42 | 1.82% | 602,107 |
| Aug 23, 2024 | 4.26 | 4.41 | 4.26 | 4.39 | 4.34 | 4.52% | 1,708,999 |
| Aug 22, 2024 | 4.20 | 4.26 | 4.18 | 4.20 | 4.15 | -0.47% | 754,446 |
| Aug 21, 2024 | 4.16 | 4.29 | 4.16 | 4.22 | 4.17 | -0.47% | 1,299,826 |
| Aug 20, 2024 | 4.26 | 4.28 | 4.23 | 4.24 | 4.19 | -2.30% | 1,046,897 |
| Aug 19, 2024 | 4.24 | 4.34 | 4.23 | 4.34 | 4.29 | 1.17% | 793,126 |
| Aug 16, 2024 | 4.25 | 4.30 | 4.24 | 4.29 | 4.24 | 0.94% | 527,673 |
| Aug 15, 2024 | 4.21 | 4.30 | 4.20 | 4.25 | 4.20 | 0.95% | 961,869 |
| Aug 14, 2024 | 4.12 | 4.23 | 4.08 | 4.21 | 4.16 | 6.31% | 1,350,856 |
| Aug 13, 2024 | 3.88 | 4.00 | 3.81 | 3.96 | 3.92 | 4.21% | 1,131,055 |
| Aug 12, 2024 | 3.88 | 3.89 | 3.80 | 3.80 | 3.76 | -4.76% | 734,672 |
| Aug 9, 2024 | 3.96 | 4.00 | 3.93 | 3.99 | 3.95 | 0.50% | 460,102 |
| Aug 8, 2024 | 4.01 | 4.03 | 3.90 | 3.97 | 3.93 | 2.06% | 1,058,787 |
| Aug 7, 2024 | 3.97 | 3.98 | 3.88 | 3.89 | 3.85 | -0.26% | 1,438,191 |
| Aug 6, 2024 | 3.87 | 3.94 | 3.86 | 3.90 | 3.86 | 1.56% | 1,220,531 |
| Aug 5, 2024 | 3.86 | 3.92 | 3.83 | 3.84 | 3.80 | -3.52% | 919,164 |
| Aug 2, 2024 | 4.02 | 4.04 | 3.94 | 3.98 | 3.94 | -2.21% | 832,083 |
| Aug 1, 2024 | 4.14 | 4.17 | 4.05 | 4.07 | 4.02 | -3.10% | 635,906 |
| Jul 31, 2024 | 4.25 | 4.28 | 4.19 | 4.20 | 4.15 | -1.41% | 1,220,206 |
| Jul 30, 2024 | 4.23 | 4.29 | 4.20 | 4.26 | 4.21 | -1.39% | 928,012 |
| Jul 29, 2024 | 4.38 | 4.40 | 4.29 | 4.32 | 4.27 | -6.49% | 1,569,624 |
| Jul 26, 2024 | 4.64 | 4.66 | 4.59 | 4.62 | 4.57 | 0.22% | 525,387 |
| Jul 25, 2024 | 4.56 | 4.65 | 4.52 | 4.61 | 4.56 | 0.88% | 648,715 |
| Jul 24, 2024 | 4.60 | 4.64 | 4.57 | 4.57 | 4.52 | -1.51% | 336,164 |
| Jul 23, 2024 | 4.66 | 4.67 | 4.62 | 4.64 | 4.59 | -0.22% | 339,037 |
| Jul 22, 2024 | 4.62 | 4.67 | 4.58 | 4.65 | 4.60 | 1.31% | 470,578 |
| Jul 19, 2024 | 4.64 | 4.68 | 4.57 | 4.59 | 4.54 | -1.08% | 403,852 |
| Jul 18, 2024 | 4.62 | 4.72 | 4.62 | 4.64 | 4.59 | 1.31% | 721,267 |
| Jul 17, 2024 | 4.48 | 4.59 | 4.48 | 4.58 | 4.53 | 1.10% | 810,079 |
| Jul 16, 2024 | 4.43 | 4.55 | 4.43 | 4.53 | 4.48 | 2.03% | 399,336 |
| Jul 15, 2024 | 4.44 | 4.47 | 4.40 | 4.44 | 4.39 | -0.89% | 462,128 |
| Jul 12, 2024 | 4.42 | 4.50 | 4.38 | 4.48 | 4.43 | 1.59% | 614,410 |
| Jul 11, 2024 | 4.41 | 4.43 | 4.37 | 4.41 | 4.36 | 0.68% | 727,550 |
| Jul 10, 2024 | 4.37 | 4.40 | 4.36 | 4.38 | 4.33 | 0.92% | 402,640 |
| Jul 9, 2024 | 4.39 | 4.41 | 4.32 | 4.34 | 4.29 | 0.70% | 831,069 |
| Jul 8, 2024 | 4.31 | 4.38 | 4.30 | 4.31 | 4.26 | 0.23% | 743,130 |
| Jul 5, 2024 | 4.36 | 4.37 | 4.24 | 4.30 | 4.25 | 0.70% | 752,379 |
| Jul 3, 2024 | 4.20 | 4.29 | 4.19 | 4.27 | 4.22 | 1.91% | 295,390 |
| Jul 2, 2024 | 4.21 | 4.23 | 4.15 | 4.19 | 4.14 | 0.72% | 908,076 |