ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
4.440
+0.290 (6.99%)
Nov 4, 2024, 4:02 PM EST - Market closed

ICL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20244.134.164.114.154.150.73%310,853
Oct 31, 20244.154.174.114.124.12-1.20%404,108
Oct 30, 20244.134.234.124.174.171.46%650,058
Oct 29, 20244.094.134.054.114.11-0.72%815,394
Oct 28, 20244.134.144.094.144.141.22%673,616
Oct 25, 20244.114.124.074.094.09-0.49%543,734
Oct 24, 20244.104.124.034.114.110.24%437,550
Oct 23, 20244.084.134.074.104.10-0.24%371,272
Oct 22, 20244.204.204.114.114.11-2.38%616,544
Oct 21, 20244.174.224.124.214.213.44%1,031,355
Oct 18, 20244.064.094.054.074.070.25%537,848
Oct 17, 20243.984.063.974.064.062.78%515,564
Oct 16, 20243.943.963.933.953.950.77%674,052
Oct 15, 20243.984.013.913.923.92-1.75%831,430
Oct 14, 20243.953.993.913.993.99-1.48%496,135
Oct 11, 20244.054.094.034.054.05-0.49%453,649
Oct 10, 20244.064.134.064.074.07-0.73%626,600
Oct 9, 20244.024.124.014.104.102.24%912,407
Oct 8, 20244.044.043.964.014.01-0.25%653,542
Oct 7, 20244.094.114.024.024.02-3.37%849,228
Oct 4, 20244.204.214.104.164.160.73%460,331
Oct 3, 20244.184.184.114.134.13-2.13%316,187
Oct 2, 20244.234.274.184.224.22-0.94%943,075
Oct 1, 20244.264.284.194.264.260.24%768,795
Sep 30, 20244.284.294.184.254.25-0.47%1,129,331
Sep 27, 20244.334.394.264.274.27-0.70%752,596
Sep 26, 20244.224.354.224.304.305.13%2,587,969
Sep 25, 20244.124.164.084.094.093.02%1,452,647
Sep 24, 20243.904.003.903.973.974.20%1,048,746
Sep 23, 20243.813.853.793.813.810.26%1,212,524
Sep 20, 20243.873.913.803.803.80-3.06%1,586,394
Sep 19, 20243.883.943.823.923.922.08%1,054,145
Sep 18, 20243.883.933.833.843.84-1.79%912,976
Sep 17, 20243.853.943.833.913.91-0.26%1,358,435
Sep 16, 20244.004.053.903.923.92-6.44%1,527,047
Sep 13, 20244.144.194.144.194.191.21%376,726
Sep 12, 20244.104.164.084.144.142.73%507,411
Sep 11, 20244.004.043.954.034.030.50%738,125
Sep 10, 20244.064.063.964.014.01-0.50%572,360
Sep 9, 20244.044.104.034.034.03-2.89%872,880
Sep 6, 20244.204.204.104.154.15-0.95%713,591
Sep 5, 20244.254.284.164.194.19-1.64%675,374
Sep 4, 20244.234.324.234.264.26-2.52%670,424
Sep 3, 20244.484.494.354.374.32-4.79%636,830
Aug 30, 20244.604.644.544.594.54-0.22%605,184
Aug 29, 20244.544.614.494.604.552.00%747,732
Aug 28, 20244.494.534.484.514.460.89%438,421
Aug 27, 20244.474.494.424.474.42-745,847
Aug 26, 20244.484.544.464.474.421.82%602,107
Aug 23, 20244.264.414.264.394.344.52%1,708,999
Aug 22, 20244.204.264.184.204.15-0.47%754,446
Aug 21, 20244.164.294.164.224.17-0.47%1,299,826
Aug 20, 20244.264.284.234.244.19-2.30%1,046,897
Aug 19, 20244.244.344.234.344.291.17%793,126
Aug 16, 20244.254.304.244.294.240.94%527,673
Aug 15, 20244.214.304.204.254.200.95%961,869
Aug 14, 20244.124.234.084.214.166.31%1,350,856
Aug 13, 20243.884.003.813.963.924.21%1,131,055
Aug 12, 20243.883.893.803.803.76-4.76%734,672
Aug 9, 20243.964.003.933.993.950.50%460,102
Aug 8, 20244.014.033.903.973.932.06%1,058,787
Aug 7, 20243.973.983.883.893.85-0.26%1,438,191
Aug 6, 20243.873.943.863.903.861.56%1,220,531
Aug 5, 20243.863.923.833.843.80-3.52%919,164
Aug 2, 20244.024.043.943.983.94-2.21%832,083
Aug 1, 20244.144.174.054.074.02-3.10%635,906
Jul 31, 20244.254.284.194.204.15-1.41%1,220,206
Jul 30, 20244.234.294.204.264.21-1.39%928,012
Jul 29, 20244.384.404.294.324.27-6.49%1,569,624
Jul 26, 20244.644.664.594.624.570.22%525,387
Jul 25, 20244.564.654.524.614.560.88%648,715
Jul 24, 20244.604.644.574.574.52-1.51%336,164
Jul 23, 20244.664.674.624.644.59-0.22%339,037
Jul 22, 20244.624.674.584.654.601.31%470,578
Jul 19, 20244.644.684.574.594.54-1.08%403,852
Jul 18, 20244.624.724.624.644.591.31%721,267
Jul 17, 20244.484.594.484.584.531.10%810,079
Jul 16, 20244.434.554.434.534.482.03%399,336
Jul 15, 20244.444.474.404.444.39-0.89%462,128
Jul 12, 20244.424.504.384.484.431.59%614,410
Jul 11, 20244.414.434.374.414.360.68%727,550
Jul 10, 20244.374.404.364.384.330.92%402,640
Jul 9, 20244.394.414.324.344.290.70%831,069
Jul 8, 20244.314.384.304.314.260.23%743,130
Jul 5, 20244.364.374.244.304.250.70%752,379
Jul 3, 20244.204.294.194.274.221.91%295,390
Jul 2, 20244.214.234.154.194.140.72%908,076
Jul 1, 20244.194.224.134.164.11-2.80%738,268
Jun 28, 20244.364.384.264.284.23-1.83%558,768
Jun 27, 20244.364.374.324.364.31-0.68%495,184
Jun 26, 20244.344.404.324.394.341.62%445,701
Jun 25, 20244.384.404.304.324.27-1.37%498,780
Jun 24, 20244.394.414.354.384.330.23%723,467
Jun 21, 20244.404.414.354.374.32-0.23%938,136
Jun 20, 20244.384.424.304.384.33-1.35%549,663
Jun 18, 20244.374.454.374.444.392.07%520,472
Jun 17, 20244.394.404.304.354.30-3.55%1,022,178
Jun 14, 20244.504.524.444.514.46-494,249
Jun 13, 20244.604.604.504.514.46-2.17%331,693
Jun 12, 20244.694.694.584.614.560.88%536,049