ICL Group Ltd (ICL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.6900 | 4.7696 | 4.6500 | 4.7100 | 4.7100 | 445,736 |
| May 02, 2024 | 4.6100 | 4.6600 | 4.5350 | 4.6300 | 4.6300 | 583,700 |
| May 01, 2024 | 4.5800 | 4.5900 | 4.5000 | 4.5300 | 4.5300 | 797,500 |
| Apr 30, 2024 | 4.6900 | 4.7200 | 4.6300 | 4.6400 | 4.6400 | 451,500 |
| Apr 29, 2024 | 4.6500 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 400,500 |
| Apr 26, 2024 | 4.5900 | 4.6600 | 4.5750 | 4.6300 | 4.6300 | 505,300 |
| Apr 25, 2024 | 4.6000 | 4.6100 | 4.5000 | 4.5600 | 4.5600 | 515,600 |
| Apr 24, 2024 | 4.7200 | 4.7200 | 4.5950 | 4.6600 | 4.6600 | 613,700 |
| Apr 23, 2024 | 4.7100 | 4.7250 | 4.6500 | 4.7200 | 4.7200 | 377,600 |
| Apr 22, 2024 | 4.7400 | 4.7400 | 4.6550 | 4.7100 | 4.7100 | 436,100 |
| Apr 19, 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 525,300 |
| Apr 18, 2024 | 4.6800 | 4.7200 | 4.6400 | 4.6600 | 4.6600 | 579,500 |
| Apr 17, 2024 | 4.7500 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 945,600 |
| Apr 16, 2024 | 4.7000 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 1,029,700 |
| Apr 15, 2024 | 4.7400 | 4.7500 | 4.6100 | 4.6300 | 4.6300 | 762,900 |
| Apr 12, 2024 | 4.8600 | 4.8600 | 4.7300 | 4.7300 | 4.7300 | 550,400 |
| Apr 11, 2024 | 4.9100 | 4.9200 | 4.8100 | 4.8800 | 4.8800 | 824,000 |
| Apr 10, 2024 | 5.0500 | 5.0700 | 4.9750 | 5.0200 | 5.0200 | 752,900 |
| Apr 09, 2024 | 5.1900 | 5.2200 | 5.1600 | 5.2200 | 5.2200 | 440,500 |
| Apr 08, 2024 | 5.1700 | 5.2000 | 5.0900 | 5.1100 | 5.1100 | 802,800 |
| Apr 05, 2024 | 4.9700 | 5.0700 | 4.9100 | 5.0200 | 5.0200 | 770,900 |
| Apr 04, 2024 | 5.0300 | 5.0700 | 4.9700 | 4.9700 | 4.9700 | 954,300 |
| Apr 03, 2024 | 5.1100 | 5.1400 | 5.0950 | 5.1300 | 5.1300 | 724,700 |
| Apr 02, 2024 | 5.2300 | 5.2430 | 5.1550 | 5.2000 | 5.2000 | 617,200 |
| Apr 01, 2024 | 5.3600 | 5.4100 | 5.3100 | 5.3200 | 5.3200 | 597,800 |
| Mar 28, 2024 | 5.3400 | 5.3900 | 5.2900 | 5.3800 | 5.3800 | 1,133,100 |
| Mar 27, 2024 | 5.2700 | 5.3900 | 5.2700 | 5.3600 | 5.3600 | 740,800 |
| Mar 26, 2024 | 5.3100 | 5.3300 | 5.2500 | 5.2600 | 5.2600 | 341,000 |
| Mar 25, 2024 | 5.2900 | 5.3110 | 5.2700 | 5.3100 | 5.3100 | 442,500 |
| Mar 22, 2024 | 5.3700 | 5.3700 | 5.3000 | 5.3300 | 5.3300 | 722,900 |
| Mar 21, 2024 | 5.4600 | 5.4790 | 5.3650 | 5.3900 | 5.3900 | 1,012,700 |
| Mar 20, 2024 | 5.0500 | 5.2800 | 5.0500 | 5.2700 | 5.2700 | 1,069,000 |
| Mar 19, 2024 | 5.1200 | 5.1300 | 5.0600 | 5.1000 | 5.1000 | 799,000 |
| Mar 18, 2024 | 5.0200 | 5.0700 | 4.9900 | 5.0400 | 5.0400 | 886,200 |
| Mar 15, 2024 | 4.8500 | 4.9100 | 4.7700 | 4.8000 | 4.8000 | 2,308,900 |
| Mar 14, 2024 | 4.9900 | 4.9900 | 4.8300 | 4.8900 | 4.8900 | 1,090,900 |
| Mar 14, 2024 | 0.048 Dividend | |||||
| Mar 13, 2024 | 4.9200 | 5.0300 | 4.9200 | 5.0300 | 4.9820 | 900,200 |
| Mar 12, 2024 | 4.9900 | 5.0300 | 4.9600 | 5.0000 | 4.9523 | 978,100 |
| Mar 11, 2024 | 5.0700 | 5.1800 | 5.0600 | 5.1500 | 5.1009 | 1,036,700 |
| Mar 08, 2024 | 5.4900 | 5.5000 | 5.4050 | 5.4100 | 5.3584 | 412,500 |
| Mar 07, 2024 | 5.4600 | 5.5390 | 5.4600 | 5.4900 | 5.4376 | 508,300 |
| Mar 06, 2024 | 5.3300 | 5.4100 | 5.3100 | 5.4100 | 5.3584 | 628,300 |
| Mar 05, 2024 | 5.3000 | 5.3000 | 5.2600 | 5.3000 | 5.2494 | 550,800 |
| Mar 04, 2024 | 5.3600 | 5.3700 | 5.3100 | 5.3200 | 5.2692 | 512,700 |
| Mar 01, 2024 | 5.3800 | 5.4600 | 5.3550 | 5.3800 | 5.3287 | 631,900 |
| Feb 29, 2024 | 5.2600 | 5.3700 | 5.2400 | 5.3600 | 5.3089 | 997,600 |
| Feb 28, 2024 | 5.1400 | 5.1800 | 5.1000 | 5.1300 | 5.0810 | 752,000 |
| Feb 27, 2024 | 5.0700 | 5.1500 | 5.0600 | 5.1200 | 5.0711 | 775,800 |
| Feb 26, 2024 | 5.0600 | 5.0750 | 5.0300 | 5.0500 | 5.0018 | 404,600 |
| Feb 23, 2024 | 5.1700 | 5.1900 | 5.1050 | 5.1500 | 5.1009 | 498,000 |
| Feb 22, 2024 | 5.0700 | 5.1650 | 5.0600 | 5.1600 | 5.1108 | 985,800 |
| Feb 21, 2024 | 4.8300 | 4.9100 | 4.8100 | 4.8800 | 4.8334 | 474,900 |
| Feb 20, 2024 | 4.9900 | 5.0000 | 4.9100 | 4.9600 | 4.9127 | 649,800 |
| Feb 16, 2024 | 4.9300 | 5.0500 | 4.8700 | 5.0300 | 4.9820 | 937,800 |
| Feb 15, 2024 | 4.7850 | 4.9700 | 4.7850 | 4.9600 | 4.9127 | 865,400 |
| Feb 14, 2024 | 4.7500 | 4.7500 | 4.6700 | 4.7400 | 4.6948 | 875,100 |
| Feb 13, 2024 | 4.6600 | 4.7250 | 4.6250 | 4.7000 | 4.6551 | 1,746,100 |
| Feb 12, 2024 | 4.5300 | 4.6300 | 4.5300 | 4.6300 | 4.5858 | 942,700 |
| Feb 09, 2024 | 4.4900 | 4.5450 | 4.4900 | 4.5100 | 4.4670 | 465,800 |
| Feb 08, 2024 | 4.5500 | 4.5600 | 4.4700 | 4.5500 | 4.5066 | 942,100 |
| Feb 07, 2024 | 4.6200 | 4.6400 | 4.5650 | 4.6300 | 4.5858 | 577,100 |
| Feb 06, 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6200 | 4.5759 | 800,600 |
| Feb 05, 2024 | 4.5200 | 4.5500 | 4.4400 | 4.4900 | 4.4472 | 900,200 |
| Feb 02, 2024 | 4.6200 | 4.6200 | 4.5200 | 4.5900 | 4.5462 | 645,200 |
| Feb 01, 2024 | 4.6100 | 4.6600 | 4.5400 | 4.6500 | 4.6056 | 1,638,800 |
| Jan 31, 2024 | 4.6400 | 4.6500 | 4.5500 | 4.5500 | 4.5066 | 1,026,200 |
| Jan 30, 2024 | 4.6400 | 4.6650 | 4.5800 | 4.6400 | 4.5957 | 451,400 |
| Jan 29, 2024 | 4.6100 | 4.6600 | 4.5700 | 4.6500 | 4.6056 | 729,600 |
| Jan 26, 2024 | 4.7000 | 4.7050 | 4.6300 | 4.6300 | 4.5858 | 497,700 |
| Jan 25, 2024 | 4.6700 | 4.6900 | 4.6400 | 4.6600 | 4.6155 | 684,900 |
| Jan 24, 2024 | 4.6900 | 4.6900 | 4.5650 | 4.6100 | 4.5660 | 2,049,400 |
| Jan 23, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5400 | 4.4967 | 1,008,900 |
| Jan 22, 2024 | 4.5000 | 4.5200 | 4.4300 | 4.4900 | 4.4472 | 793,400 |
| Jan 19, 2024 | 4.4000 | 4.5100 | 4.3600 | 4.5100 | 4.4670 | 904,800 |
| Jan 18, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4100 | 4.3679 | 1,547,300 |
| Jan 17, 2024 | 4.4200 | 4.4200 | 4.3000 | 4.3400 | 4.2986 | 1,609,200 |
| Jan 16, 2024 | 4.5100 | 4.5500 | 4.3600 | 4.3800 | 4.3382 | 1,767,200 |
| Jan 12, 2024 | 4.6700 | 4.7450 | 4.5550 | 4.6400 | 4.5957 | 1,802,800 |
| Jan 11, 2024 | 4.8200 | 4.8400 | 4.7400 | 4.7700 | 4.7245 | 736,800 |
| Jan 10, 2024 | 4.8500 | 4.8600 | 4.7900 | 4.8000 | 4.7542 | 784,800 |
| Jan 09, 2024 | 4.9100 | 4.9200 | 4.8400 | 4.8500 | 4.8037 | 839,700 |
| Jan 08, 2024 | 4.9400 | 4.9600 | 4.9000 | 4.9500 | 4.9028 | 964,200 |
| Jan 05, 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0500 | 5.0018 | 855,800 |
| Jan 04, 2024 | 5.0400 | 5.1600 | 5.0100 | 5.0800 | 5.0315 | 987,200 |
| Jan 03, 2024 | 4.9700 | 4.9900 | 4.9000 | 4.9600 | 4.9127 | 1,058,900 |
| Jan 02, 2024 | 5.0100 | 5.0450 | 4.9300 | 4.9700 | 4.9226 | 1,169,300 |
| Dec 29, 2023 | 4.9800 | 5.0200 | 4.9600 | 5.0100 | 4.9622 | 576,000 |
| Dec 28, 2023 | 5.0000 | 5.0560 | 4.9900 | 5.0000 | 4.9523 | 618,300 |
| Dec 27, 2023 | 5.0100 | 5.0200 | 4.9800 | 5.0100 | 4.9622 | 667,700 |
| Dec 26, 2023 | 5.0300 | 5.0400 | 4.9600 | 5.0100 | 4.9622 | 1,067,100 |
| Dec 22, 2023 | 5.0500 | 5.1200 | 5.0400 | 5.0700 | 5.0216 | 515,200 |
| Dec 21, 2023 | 5.0060 | 5.0500 | 4.9750 | 5.0200 | 4.9721 | 734,300 |
| Dec 20, 2023 | 5.0400 | 5.0700 | 4.9400 | 4.9600 | 4.9127 | 859,200 |
| Dec 19, 2023 | 4.9700 | 5.0800 | 4.9600 | 5.0700 | 5.0216 | 735,300 |
| Dec 18, 2023 | 4.8700 | 4.9600 | 4.8510 | 4.9300 | 4.8830 | 1,386,200 |
| Dec 15, 2023 | 5.1700 | 5.2500 | 5.0500 | 5.0600 | 5.0117 | 1,450,200 |
| Dec 14, 2023 | 5.1000 | 5.2300 | 5.0950 | 5.1500 | 5.1009 | 1,109,200 |
| Dec 13, 2023 | 4.7800 | 5.0000 | 4.7700 | 5.0000 | 4.9523 | 1,408,000 |
| Dec 12, 2023 | 4.9300 | 4.9300 | 4.8600 | 4.8900 | 4.8433 | 689,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.