Register for real-time alerts, custom portfolio, and market movers
ICON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2,807.41 | -47.32 | -1.66% | 2,854.85 | 2,877.72 | 2,803.52 | 0 |
| May 09 2024 | 2,854.73 | -23.62 | -0.82% | 2,878.35 | 2,881.32 | 2,828.52 | 0 |
| May 08 2024 | 2,878.35 | 17.11 | 0.60% | 2,861.27 | 2,878.35 | 2,827.43 | 0 |
| May 07 2024 | 2,861.24 | 51.74 | 1.84% | 2,809.50 | 2,876.68 | 2,809.44 | 0 |
| May 06 2024 | 2,809.50 | -15.74 | -0.56% | 2,825.19 | 2,833.75 | 2,807.16 | 0 |
| May 03 2024 | 2,825.24 | 57.53 | 2.08% | 2,767.86 | 2,837.13 | 2,767.73 | 0 |
| May 02 2024 | 2,767.71 | 25.12 | 0.92% | 2,742.67 | 2,799.44 | 2,742.63 | 0 |
| Apr 30 2024 | 2,742.59 | -53.05 | -1.90% | 2,795.54 | 2,795.54 | 2,742.59 | 0 |
| Apr 29 2024 | 2,795.64 | 25.77 | 0.93% | 2,769.83 | 2,799.77 | 2,768.65 | 0 |
| Apr 26 2024 | 2,769.87 | 63.15 | 2.33% | 2,706.77 | 2,775.35 | 2,706.77 | 0 |
| Apr 25 2024 | 2,706.72 | -5.50 | -0.20% | 2,712.22 | 2,712.22 | 2,675.90 | 0 |
| Apr 24 2024 | 2,712.22 | -11.45 | -0.42% | 2,723.65 | 2,730.84 | 2,705.45 | 0 |
| Apr 23 2024 | 2,723.67 | 1.05 | 0.04% | 2,722.59 | 2,740.35 | 2,689.17 | 0 |
| Apr 22 2024 | 2,722.62 | 10.14 | 0.37% | 2,712.57 | 2,741.17 | 2,703.82 | 0 |
| Apr 19 2024 | 2,712.48 | 27.65 | 1.03% | 2,684.82 | 2,742.42 | 2,683.00 | 0 |
| Apr 18 2024 | 2,684.83 | 0.85 | 0.03% | 2,683.92 | 2,706.64 | 2,663.81 | 0 |
| Apr 17 2024 | 2,683.98 | -32.56 | -1.20% | 2,716.55 | 2,735.66 | 2,672.09 | 0 |
| Apr 16 2024 | 2,716.54 | -42.35 | -1.54% | 2,758.86 | 2,758.86 | 2,716.54 | 0 |
| Apr 15 2024 | 2,758.89 | -28.26 | -1.01% | 2,787.14 | 2,788.12 | 2,758.53 | 0 |
| Apr 12 2024 | 2,787.15 | -60.31 | -2.12% | 2,847.42 | 2,847.42 | 2,779.45 | 0 |
| Apr 11 2024 | 2,847.46 | -10.43 | -0.36% | 2,857.89 | 2,859.07 | 2,833.51 | 0 |
| Apr 10 2024 | 2,857.89 | -70.33 | -2.40% | 2,928.22 | 2,928.22 | 2,854.01 | 0 |
| Apr 09 2024 | 2,928.22 | 50.35 | 1.75% | 2,877.86 | 2,942.17 | 2,877.86 | 0 |
| Apr 08 2024 | 2,877.87 | 33.37 | 1.17% | 2,844.61 | 2,883.86 | 2,833.86 | 0 |
| Apr 05 2024 | 2,844.50 | -31.29 | -1.09% | 2,875.82 | 2,884.57 | 2,835.85 | 0 |
| Apr 04 2024 | 2,875.79 | 22.70 | 0.80% | 2,853.09 | 2,924.93 | 2,853.09 | 0 |
| Apr 03 2024 | 2,853.09 | -7.94 | -0.28% | 2,861.01 | 2,870.60 | 2,807.19 | 0 |
| Apr 02 2024 | 2,861.03 | -11.72 | -0.41% | 2,872.75 | 2,874.46 | 2,837.94 | 0 |
| Apr 01 2024 | 2,872.75 | -44.17 | -1.51% | 2,916.92 | 2,922.81 | 2,867.83 | 0 |
| Mar 28 2024 | 2,916.92 | 6.66 | 0.23% | 2,910.26 | 2,936.85 | 2,892.12 | 0 |
| Mar 27 2024 | 2,910.26 | 11.14 | 0.38% | 2,899.12 | 2,914.37 | 2,871.88 | 0 |
| Mar 26 2024 | 2,899.12 | -7.66 | -0.26% | 2,906.89 | 2,919.45 | 2,890.65 | 0 |
| Mar 25 2024 | 2,906.78 | -10.73 | -0.37% | 2,917.51 | 2,928.17 | 2,898.46 | 0 |
| Mar 22 2024 | 2,917.51 | -57.05 | -1.92% | 2,974.55 | 2,974.55 | 2,909.21 | 0 |
| Mar 21 2024 | 2,974.56 | -21.19 | -0.71% | 2,995.78 | 3,003.57 | 2,961.98 | 0 |
| Mar 20 2024 | 2,995.75 | 67.51 | 2.31% | 2,928.24 | 2,999.72 | 2,928.24 | 0 |
| Mar 19 2024 | 2,928.24 | 14.59 | 0.50% | 2,913.67 | 2,938.17 | 2,897.70 | 0 |
| Mar 18 2024 | 2,913.65 | -2.11 | -0.07% | 2,917.67 | 2,939.27 | 2,903.89 | 0 |
| Mar 15 2024 | 2,915.76 | -52.15 | -1.76% | 2,967.91 | 2,975.60 | 2,915.76 | 0 |
| Mar 14 2024 | 2,967.91 | -4.28 | -0.14% | 2,972.19 | 2,982.02 | 2,946.78 | 0 |
| Mar 13 2024 | 2,972.19 | 25.91 | 0.88% | 2,946.27 | 2,983.92 | 2,935.87 | 0 |
| Mar 12 2024 | 2,946.28 | 48.88 | 1.69% | 2,897.39 | 2,954.82 | 2,897.39 | 0 |
| Mar 11 2024 | 2,897.40 | -11.34 | -0.39% | 2,908.74 | 2,913.89 | 2,887.52 | 0 |
| Mar 08 2024 | 2,908.74 | 20.42 | 0.71% | 2,888.23 | 2,910.00 | 2,861.58 | 0 |
| Mar 07 2024 | 2,888.32 | 13.20 | 0.46% | 2,875.11 | 2,889.15 | 2,856.96 | 0 |
| Mar 06 2024 | 2,875.12 | 7.02 | 0.24% | 2,868.18 | 2,905.21 | 2,868.15 | 0 |
| Mar 05 2024 | 2,868.10 | 25.34 | 0.89% | 2,842.88 | 2,898.93 | 2,842.68 | 0 |
| Mar 04 2024 | 2,842.76 | -42.51 | -1.47% | 2,885.27 | 2,893.19 | 2,841.05 | 0 |
| Mar 01 2024 | 2,885.27 | 4.53 | 0.16% | 2,880.72 | 2,900.18 | 2,858.57 | 0 |
| Feb 29 2024 | 2,880.74 | -32.49 | -1.12% | 2,913.18 | 2,913.18 | 2,863.15 | 0 |
| Feb 28 2024 | 2,913.23 | -28.13 | -0.96% | 2,941.36 | 2,941.36 | 2,908.46 | 0 |
| Feb 27 2024 | 2,941.36 | 93.49 | 3.28% | 2,847.92 | 2,942.15 | 2,847.92 | 0 |
| Feb 26 2024 | 2,847.87 | 10.32 | 0.36% | 2,837.40 | 2,869.56 | 2,831.50 | 0 |
| Feb 23 2024 | 2,837.55 | -24.76 | -0.87% | 2,862.34 | 2,865.34 | 2,821.82 | 0 |
| Feb 22 2024 | 2,862.31 | 24.89 | 0.88% | 2,837.42 | 2,870.33 | 2,837.42 | 0 |
| Feb 21 2024 | 2,837.42 | 0.60 | 0.02% | 2,836.82 | 2,838.00 | 2,800.54 | 0 |
| Feb 20 2024 | 2,836.82 | 47.97 | 1.72% | 2,788.86 | 2,842.49 | 2,775.12 | 0 |
| Feb 19 2024 | 2,788.85 | -12.20 | -0.44% | 2,801.00 | 2,801.00 | 2,772.55 | 0 |
| Feb 16 2024 | 2,801.05 | 3.43 | 0.12% | 2,797.63 | 2,819.10 | 2,772.82 | 0 |
| Feb 15 2024 | 2,797.62 | 7.85 | 0.28% | 2,789.77 | 2,823.09 | 2,789.77 | 0 |
| Feb 14 2024 | 2,789.77 | -40.95 | -1.45% | 2,830.72 | 2,830.72 | 2,778.40 | 0 |
