U.S. markets open in 3 hours 25 minutes

ICL Group Ltd (ICL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.25-0.05 (-0.68%)
At close: 4:00PM EDT
7.18 -0.07 (-0.97%)
Pre-Market: 04:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20217.317.317.167.257.25199,500
Jun 15, 20217.347.367.267.307.30237,700
Jun 14, 20217.377.397.277.297.29143,200
Jun 11, 20217.377.377.307.337.3386,200
Jun 10, 20217.307.347.277.317.31142,600
Jun 09, 20217.407.407.287.357.35177,400
Jun 08, 20217.507.567.447.517.51222,100
Jun 07, 20217.507.557.437.487.48185,200
Jun 04, 20217.397.497.347.447.44191,800
Jun 03, 20217.267.357.237.357.3588,700
Jun 02, 20217.387.407.317.377.37172,500
Jun 02, 20210.052 Dividend
Jun 01, 20217.257.357.237.317.26277,800
May 28, 20217.217.267.167.197.14105,400
May 27, 20217.177.407.137.217.16320,000
May 26, 20217.067.117.047.097.04446,900
May 25, 20217.037.076.856.986.93248,800
May 24, 20217.007.086.997.087.03220,500
May 21, 20216.906.956.816.816.76100,900
May 20, 20216.826.906.806.896.84128,000
May 19, 20216.816.856.746.806.75170,600
May 18, 20216.846.926.846.886.83234,300
May 17, 20216.706.816.676.796.74115,900
May 14, 20216.796.816.686.756.70180,400
May 13, 20216.776.796.526.696.64220,900
May 12, 20216.796.886.756.776.72186,700
May 11, 20216.736.856.686.806.75203,100
May 10, 20216.896.966.836.846.79277,400
May 07, 20217.057.066.936.996.94245,000
May 06, 20216.927.006.736.966.91407,800
May 05, 20216.827.006.826.886.83328,600
May 04, 20216.706.806.676.776.72379,400
May 03, 20216.756.776.606.736.68491,700
Apr 30, 20216.507.076.506.626.572,701,100
Apr 29, 20216.346.586.346.526.47603,200
Apr 28, 20216.286.326.246.266.2292,600
Apr 27, 20216.266.376.266.266.22126,300
Apr 26, 20216.246.346.166.236.19163,000
Apr 23, 20216.446.526.406.436.38147,900
Apr 22, 20216.416.436.336.386.33126,300
Apr 21, 20216.416.496.406.446.39147,600
Apr 20, 20216.466.486.246.396.34305,800
Apr 19, 20216.466.516.396.456.40217,700
Apr 16, 20216.456.496.456.456.40118,000
Apr 15, 20216.446.496.346.456.40181,400
Apr 14, 20216.376.476.356.446.39101,300
Apr 13, 20216.276.416.276.346.29109,700
Apr 12, 20216.366.386.236.276.2369,500
Apr 09, 20216.346.406.316.396.3460,200
Apr 08, 20216.416.416.346.396.34141,700
Apr 07, 20216.256.296.186.256.21157,200
Apr 06, 20216.276.316.246.266.22172,300
Apr 05, 20216.206.256.126.206.16365,200
Apr 01, 20215.805.875.785.865.82132,000
Mar 31, 20215.905.905.775.815.7795,000
Mar 30, 20215.855.935.815.905.86121,000
Mar 29, 20215.895.915.755.795.75111,100
Mar 26, 20215.855.975.795.845.8097,400
Mar 25, 20215.795.895.745.855.81111,000
Mar 24, 20216.036.075.925.965.92118,600
Mar 23, 20216.046.045.905.925.88108,500
Mar 22, 20216.056.075.986.076.03102,800
Mar 19, 20215.865.935.815.925.88330,300
Mar 18, 20215.986.035.915.925.88102,100
Mar 17, 20215.976.005.885.985.94127,600
Mar 16, 20216.126.126.026.025.98230,300
Mar 15, 20216.106.126.006.106.06166,900
Mar 12, 20216.096.135.996.015.9795,000
Mar 11, 20216.076.096.036.076.03146,600
Mar 10, 20216.006.116.006.066.02141,200
Mar 09, 20216.006.035.925.935.89162,800
Mar 08, 20215.885.895.815.815.7781,400
Mar 05, 20215.795.895.725.885.8458,700
Mar 04, 20215.875.925.695.745.7094,700
Mar 03, 20215.855.905.815.855.8191,500
Mar 03, 20210.027 Dividend
Mar 02, 20215.875.935.835.865.7985,000
Mar 01, 20215.875.935.845.855.78116,400
Feb 26, 20215.775.815.565.705.63134,000
Feb 25, 20215.925.925.725.775.70121,200
Feb 24, 20215.875.935.825.925.85151,600
Feb 23, 20215.875.945.785.885.81284,700
Feb 22, 20215.835.945.805.915.84459,600
Feb 19, 20215.805.905.705.885.81127,800
Feb 18, 20215.985.995.775.815.74110,100
Feb 17, 20215.976.015.935.955.88128,400
Feb 16, 20215.956.085.875.985.91335,700
Feb 12, 20215.715.785.695.775.70102,200
Feb 11, 20215.745.745.625.685.61161,800
Feb 10, 20215.695.745.575.715.64135,500
Feb 09, 20215.535.655.525.635.56224,700
Feb 08, 20215.355.445.315.415.35162,300
Feb 05, 20215.355.385.305.375.3156,500
Feb 04, 20215.285.415.275.315.2570,000
Feb 03, 20215.285.425.285.375.31242,900
Feb 02, 20215.345.405.245.335.27266,600
Feb 01, 20215.315.365.255.345.28216,900
Jan 29, 20215.395.455.315.325.26217,000
Jan 28, 20215.355.485.315.465.40193,600
Jan 27, 20215.385.455.335.335.27143,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...