Register for real-time alerts, custom portfolio, and market movers
ICLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 313.10 | -18.67 | -5.63% | 310.00 | 326.71 | 288.43 | 1,550,372 |
| Jul 24 2024 | 331.77 | -0.46 | -0.14% | 331.86 | 338.80 | 327.06 | 900,596 |
| Jul 23 2024 | 332.23 | -7.70 | -2.27% | 335.92 | 339.885 | 331.29 | 533,356 |
| Jul 22 2024 | 339.93 | 10.23 | 3.10% | 334.54 | 342.55 | 331.30 | 425,086 |
| Jul 19 2024 | 329.70 | 1.90 | 0.58% | 328.38 | 331.08 | 325.08 | 371,607 |
| Jul 18 2024 | 327.80 | -6.12 | -1.83% | 333.33 | 333.42 | 324.78 | 530,994 |
| Jul 17 2024 | 333.92 | -12.28 | -3.55% | 344.00 | 345.855 | 333.84 | 685,444 |
| Jul 16 2024 | 346.20 | 5.34 | 1.57% | 342.44 | 347.7225 | 340.04 | 699,822 |
| Jul 15 2024 | 340.86 | 4.83 | 1.44% | 336.81 | 342.36 | 334.47 | 465,050 |
| Jul 12 2024 | 336.03 | 1.83 | 0.55% | 335.78 | 339.85 | 334.41 | 453,043 |
| Jul 11 2024 | 334.20 | 5.55 | 1.69% | 330.00 | 339.24 | 329.00 | 386,136 |
| Jul 10 2024 | 328.65 | 4.65 | 1.44% | 325.09 | 329.68 | 322.785 | 451,093 |
| Jul 09 2024 | 324.00 | 3.08 | 0.96% | 321.30 | 325.38 | 320.995 | 421,427 |
| Jul 08 2024 | 320.92 | 0.15 | 0.05% | 321.99 | 322.68 | 317.18 | 322,843 |
| Jul 05 2024 | 320.77 | 2.76 | 0.87% | 318.00 | 322.52 | 316.52 | 329,939 |
| Jul 03 2024 | 318.01 | -0.29 | -0.09% | 323.01 | 323.01 | 315.25 | 378,130 |
| Jul 02 2024 | 318.30 | 1.79 | 0.57% | 315.03 | 319.04 | 315.03 | 645,057 |
| Jul 01 2024 | 316.51 | 3.29 | 1.05% | 316.43 | 322.99 | 314.31 | 677,791 |
| Jun 28 2024 | 313.22 | 0.00 | 0.00% | 313.22 | 313.22 | 313.22 | 0 |
| Jun 27 2024 | 313.22 | 0.24 | 0.08% | 313.18 | 316.375 | 311.53 | 519,784 |
| Jun 26 2024 | 312.98 | -2.48 | -0.79% | 313.66 | 316.665 | 311.26 | 516,152 |
| Jun 25 2024 | 315.46 | -1.39 | -0.44% | 317.09 | 317.09 | 311.56 | 512,043 |
| Jun 24 2024 | 316.85 | -1.93 | -0.61% | 317.99 | 320.81 | 315.15 | 456,089 |
| Jun 21 2024 | 318.78 | 2.78 | 0.88% | 315.65 | 322.15 | 313.7701 | 607,369 |
| Jun 20 2024 | 316.00 | -2.63 | -0.83% | 318.63 | 318.63 | 314.55 | 474,442 |
| Jun 18 2024 | 318.63 | 2.24 | 0.71% | 316.20 | 319.27 | 314.81 | 435,076 |
| Jun 17 2024 | 316.39 | 3.06 | 0.98% | 312.97 | 318.94 | 310.18 | 553,245 |
| Jun 14 2024 | 313.33 | -4.59 | -1.44% | 316.52 | 316.52 | 308.47 | 319,436 |
| Jun 13 2024 | 317.92 | -1.86 | -0.58% | 317.51 | 319.28 | 312.00 | 538,914 |
| Jun 12 2024 | 319.78 | 2.74 | 0.86% | 321.17 | 323.475 | 317.22 | 382,004 |
| Jun 11 2024 | 317.04 | -2.80 | -0.88% | 317.87 | 323.41 | 316.03 | 423,998 |
| Jun 10 2024 | 319.84 | 0.56 | 0.18% | 314.35 | 320.59 | 312.67 | 400,585 |
| Jun 07 2024 | 319.28 | -2.74 | -0.85% | 318.62 | 320.345 | 312.19 | 634,384 |
| Jun 06 2024 | 322.02 | -7.63 | -2.31% | 331.015 | 331.04 | 321.56 | 677,086 |
| Jun 05 2024 | 329.65 | 11.57 | 3.64% | 319.50 | 330.27 | 318.81 | 473,816 |
| Jun 04 2024 | 318.08 | -5.41 | -1.67% | 324.62 | 324.62 | 316.19 | 425,672 |
| Jun 03 2024 | 323.49 | -1.33 | -0.41% | 322.805 | 330.91 | 317.18 | 469,088 |
| May 31 2024 | 324.82 | 1.90 | 0.59% | 325.91 | 328.00 | 318.505 | 674,252 |
| May 30 2024 | 322.92 | 13.40 | 4.33% | 309.20 | 332.52 | 306.62 | 1,021,066 |
| May 29 2024 | 309.52 | -11.54 | -3.59% | 316.85 | 319.335 | 308.745 | 493,152 |
| May 28 2024 | 321.06 | 0.34 | 0.11% | 321.55 | 325.598 | 317.525 | 546,260 |
| May 24 2024 | 320.72 | 0.72 | 0.23% | 320.42 | 325.91 | 317.81 | 582,318 |
| May 23 2024 | 320.00 | 3.06 | 0.97% | 319.74 | 321.58 | 315.90 | 651,779 |
| May 22 2024 | 316.94 | -0.94 | -0.30% | 318.17 | 320.355 | 315.05 | 370,359 |
| May 21 2024 | 317.88 | -0.84 | -0.26% | 317.99 | 319.72 | 315.00 | 327,662 |
| May 20 2024 | 318.72 | 4.00 | 1.27% | 315.89 | 321.45 | 314.06 | 358,620 |
| May 17 2024 | 314.72 | -1.11 | -0.35% | 316.08 | 317.8414 | 312.4401 | 224,336 |
| May 16 2024 | 315.83 | -5.97 | -1.86% | 320.74 | 322.59 | 314.79 | 247,396 |
| May 15 2024 | 321.80 | 6.23 | 1.97% | 319.10 | 322.56 | 316.62 | 509,291 |
| May 14 2024 | 315.57 | 6.06 | 1.96% | 311.45 | 316.03 | 310.44 | 474,970 |
| May 13 2024 | 309.51 | -5.88 | -1.86% | 315.74 | 316.005 | 309.305 | 414,059 |
| May 10 2024 | 315.39 | 0.35 | 0.11% | 315.40 | 319.57 | 313.50 | 448,677 |
| May 09 2024 | 315.04 | 3.29 | 1.06% | 312.26 | 315.73 | 311.36 | 396,034 |
| May 08 2024 | 311.75 | -2.79 | -0.89% | 313.77 | 314.05 | 309.87 | 541,531 |
| May 07 2024 | 314.54 | -0.60 | -0.19% | 315.62 | 317.24 | 312.19 | 617,363 |
| May 06 2024 | 315.14 | 6.12 | 1.98% | 310.01 | 315.87 | 308.46 | 491,800 |
| May 03 2024 | 309.02 | 7.95 | 2.64% | 306.55 | 310.425 | 303.23 | 567,325 |
| May 02 2024 | 301.07 | -0.54 | -0.18% | 302.96 | 307.00 | 295.75 | 641,936 |
| May 01 2024 | 301.61 | 3.73 | 1.25% | 297.27 | 306.40 | 296.5725 | 357,008 |
| Apr 30 2024 | 297.88 | -6.26 | -2.06% | 304.61 | 306.77 | 297.16 | 412,852 |
| Apr 29 2024 | 304.14 | -4.17 | -1.35% | 309.22 | 311.465 | 300.88 | 615,955 |
