ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ICLR ICON PLC

313.33
-4.59 (-1.44%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ICLR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 308.31 8.23 2.74% 302.85 310.41 300.25 715,419
Apr 25 2024 300.08 -9.36 -3.02% 312.34 318.549 296.63 1,196,403
Apr 24 2024 309.44 2.99 0.98% 309.83 313.89 305.07 962,338
Apr 23 2024 306.45 8.52 2.86% 300.21 307.22 298.17 855,919
Apr 22 2024 297.93 9.70 3.37% 290.87 299.65 288.23 778,967
Apr 19 2024 288.23 -3.59 -1.23% 291.85 295.06 287.02 647,943
Apr 18 2024 291.82 -0.20 -0.07% 291.07 298.99 287.90 496,031
Apr 17 2024 292.02 -2.01 -0.68% 296.90 296.93 290.63 386,201
Apr 16 2024 294.03 -5.09 -1.70% 296.83 301.46 293.35 667,738
Apr 15 2024 299.12 -6.88 -2.25% 309.60 310.29 298.82 384,759
Apr 12 2024 306.00 -6.39 -2.05% 309.32 311.39 305.43 393,747
Apr 11 2024 312.39 -0.12 -0.04% 314.31 314.31 310.25 198,518
Apr 10 2024 312.51 -6.63 -2.08% 311.50 315.12 310.92 313,542
Apr 09 2024 319.14 -1.82 -0.57% 323.69 325.91 318.24 395,580
Apr 08 2024 320.96 2.13 0.67% 319.15 322.76 317.17 302,613
Apr 05 2024 318.83 5.65 1.80% 314.14 322.20 312.44 431,233
Apr 04 2024 313.18 -7.91 -2.46% 314.77 323.89 312.85 549,075
Apr 03 2024 321.09 -1.58 -0.49% 321.38 324.07 316.95 530,818
Apr 02 2024 322.67 -9.06 -2.73% 327.34 327.34 321.47 483,610
Apr 01 2024 331.73 -4.22 -1.26% 337.00 338.98 329.97 428,111
Mar 28 2024 335.95 6.45 1.96% 330.19 336.74 327.77 520,512
Mar 27 2024 329.50 -0.41 -0.12% 333.01 335.98 329.28 541,108
Mar 26 2024 329.91 0.11 0.03% 331.33 333.485 329.34 441,943
Mar 25 2024 329.80 -2.20 -0.66% 332.05 333.18 329.44 365,071
Mar 22 2024 332.00 -5.28 -1.57% 334.02 336.35 328.15 476,447
Mar 21 2024 337.28 1.54 0.46% 337.02 339.455 335.825 418,449
Mar 20 2024 335.74 0.95 0.28% 335.79 336.86 330.98 342,729
Mar 19 2024 334.79 2.28 0.69% 329.76 335.965 327.95 365,432
Mar 18 2024 332.51 -2.25 -0.67% 334.76 338.11 332.12 376,958

Your Recent History

Delayed Upgrade Clock