NYSE:ICL | Historical Stock Price | ICL Group Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.66$4.25$6.78$10.83$17.28$27.592005-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.05$6.80528,100——
2020-12-30$5.05$6.80127,400——
2020-12-29$4.86$6.54181,100——
2020-12-28$4.85$6.53230,600——
2020-12-24$4.69$6.3281,300——
2020-12-23$4.57$6.1555,700——
2020-12-22$4.54$6.1157,000——
2020-12-21$4.61$6.21117,900——
2020-12-18$4.62$6.22192,800——
2020-12-17$4.70$6.33102,900——
2020-12-16$4.70$6.33100,000——
2020-12-15$4.75$6.4076,300——
2020-12-14$4.67$6.2967,800——
2020-12-11$4.72$6.3653,300——
2020-12-10$4.74$6.3861,300——
2020-12-09$4.77$6.42118,800——
2020-12-08$4.71$6.34227,800——
2020-12-07$4.80$6.46160,900——
2020-12-04$4.64$6.25125,600——
2020-12-03$4.57$6.15154,200——
2020-12-02$4.53$6.10115,900——
2020-12-01$4.66$6.24174,100——
2020-11-30$4.70$6.30189,600——
2020-11-27$4.77$6.39144,900——
2020-11-25$4.71$6.31138,300——
2020-11-24$4.56$6.11218,000——
2020-11-23$4.35$5.83218,900——
2020-11-20$4.13$5.5393,600——
2020-11-19$4.15$5.5656,900——
2020-11-18$4.16$5.57116,200——
2020-11-17$4.10$5.4980,400——
2020-11-16$4.07$5.4559,600——
2020-11-13$3.98$5.3389,100——
2020-11-12$3.98$5.3373,500——
2020-11-11$3.86$5.17108,200——
2020-11-10$3.74$5.01125,300——
2020-11-09$3.74$5.01159,100——
2020-11-06$3.62$4.8549,800——
2020-11-05$3.63$4.8671,100——
2020-11-04$3.56$4.7780,000——
2020-11-03$3.62$4.8585,400——
2020-11-02$3.71$4.97105,700——
2020-10-30$3.62$4.8596,100——
2020-10-29$3.67$4.9258,700——
2020-10-28$3.60$4.82105,100——
2020-10-27$3.63$4.86116,300——
2020-10-26$3.76$5.0477,400——
2020-10-23$3.73$5.0099,300——
2020-10-22$3.72$4.9878,200——
2020-10-21$3.69$4.9467,900——
2020-10-20$3.77$5.05101,700——
2020-10-19$3.71$4.97145,700——
2020-10-16$3.69$4.9499,400——
2020-10-15$3.71$4.9780,200——
2020-10-14$3.67$4.9247,800——
2020-10-13$3.65$4.8957,500——
2020-10-12$3.75$5.02127,200——
2020-10-09$3.94$5.28140,300——
2020-10-08$3.87$5.1970,500——
2020-10-07$3.84$5.1581,700——
2020-10-06$3.83$5.13110,500——
2020-10-05$3.85$5.1697,300——
2020-10-02$3.70$4.96248,900——
2020-10-01$3.78$5.06239,900——
2020-09-30$3.49$4.68357,700——
2020-09-29$3.44$4.61150,300——
2020-09-28$3.56$4.77254,600——
2020-09-25$3.50$4.6968,100——
2020-09-24$3.51$4.70161,600——
2020-09-23$3.40$4.56179,100——
2020-09-22$3.49$4.6875,800——
2020-09-21$3.53$4.73182,200——
2020-09-18$3.58$4.80233,900——
2020-09-17$3.60$4.82218,600——
2020-09-16$3.57$4.7864,700——
2020-09-15$3.67$4.92162,300——
2020-09-14$3.59$4.81156,800——
2020-09-11$3.41$4.57107,400——
2020-09-10$3.51$4.70111,100——
2020-09-09$3.61$4.8494,300——
2020-09-08$3.56$4.77183,500——
2020-09-04$3.51$4.7084,700——
2020-09-03$3.55$4.76128,000——
2020-09-02$3.72$4.9899,000——
2020-09-01$3.76$5.00102,100——
2020-08-31$3.71$4.93100,600——
2020-08-28$3.75$4.9962,100——
2020-08-27$3.73$4.96138,300——
2020-08-26$3.91$5.2085,800——
2020-08-25$3.85$5.12126,500——
2020-08-24$3.84$5.11199,500——
2020-08-21$3.71$4.9381,100——
2020-08-20$3.69$4.91205,900——
2020-08-19$3.79$5.04275,900——
2020-08-18$3.69$4.91406,200——
2020-08-17$3.72$4.95786,900——
2020-08-14$3.74$4.97120,700——
2020-08-13$3.71$4.93104,400——
2020-08-12$3.67$4.88144,800——
2020-08-11$3.61$4.80299,800——
2020-08-10$3.53$4.69118,800——
2020-08-07$3.61$4.80219,800——
2020-08-06$3.52$4.68155,600——
2020-08-05$3.52$4.68266,300——
2020-08-04$3.35$4.46716,600——
2020-08-03$3.26$4.34257,500——
2020-07-31$3.10$4.12231,600——
2020-07-30$3.14$4.18166,900——
2020-07-29$3.10$4.12200,100——
2020-07-28$3.10$4.12282,600——
2020-07-27$3.18$4.23121,500——
2020-07-24$3.24$4.31115,000——
2020-07-23$3.26$4.34131,500——
2020-07-22$3.25$4.32224,600——
2020-07-21$3.16$4.20194,200——
2020-07-20$3.18$4.23162,700——
2020-07-17$3.13$4.16132,000——
2020-07-16$3.08$4.10231,800——
2020-07-15$3.20$4.26134,000——
2020-07-14$3.13$4.16184,600——
2020-07-13$3.10$4.12296,500——
2020-07-10$3.09$4.11151,400——
2020-07-09$3.03$4.03205,800——
2020-07-08$3.11$4.14147,700——
2020-07-07$3.16$4.20234,000——
2020-07-06$3.13$4.16194,000——
2020-07-02$3.03$4.03262,900——
2020-07-01$2.94$3.91226,700——
2020-06-30$3.05$4.06582,800——
2020-06-29$3.02$4.02130,600——
2020-06-26$3.03$4.03144,700——
2020-06-25$3.11$4.14132,800——
2020-06-24$3.06$4.07259,200——
2020-06-23$3.14$4.18165,800——
2020-06-22$3.22$4.2884,500——
2020-06-19$3.29$4.38217,700——
2020-06-18$3.29$4.38125,300——
2020-06-17$3.35$4.46140,900——
2020-06-16$3.41$4.53189,500——
2020-06-15$3.42$4.55118,800——
2020-06-12$3.45$4.59109,700——
2020-06-11$3.46$4.60143,700——
2020-06-10$3.57$4.7551,900——
2020-06-09$3.63$4.83166,600——
2020-06-08$3.68$4.89238,200——
2020-06-05$3.70$4.92168,800——
2020-06-04$3.70$4.92187,500——
2020-06-03$3.52$4.6894,800——
2020-06-02$3.47$4.58208,700——
2020-06-01$3.43$4.53151,800——
2020-05-29$3.46$4.57122,500——
2020-05-28$3.51$4.6470,800——
2020-05-27$3.48$4.60167,400——
2020-05-26$3.47$4.58119,200——
2020-05-22$3.41$4.5073,200——
2020-05-21$3.43$4.5378,400——
2020-05-20$3.48$4.60440,900——
2020-05-19$3.33$4.40124,300——
2020-05-18$3.39$4.48187,800——
2020-05-15$3.11$4.11139,100——
2020-05-14$3.11$4.11212,700——
2020-05-13$3.23$4.27132,600——
2020-05-12$3.37$4.45212,900——
2020-05-11$3.51$4.64136,300——
2020-05-08$3.67$4.8591,800——
2020-05-07$3.61$4.77105,500——
2020-05-06$3.57$4.72234,900——
2020-05-05$3.53$4.66195,000——
2020-05-04$3.37$4.45250,900——
2020-05-01$3.42$4.52158,200——
2020-04-30$3.55$4.69207,700——
2020-04-29$3.60$4.76196,100——
2020-04-28$3.56$4.70196,800——
2020-04-27$3.63$4.80250,600——
2020-04-24$3.58$4.73205,500——
2020-04-23$3.46$4.57305,000——
2020-04-22$3.48$4.60277,000——
2020-04-21$3.20$4.23339,800——
2020-04-20$3.20$4.23268,700——
2020-04-17$3.09$4.08164,700——
2020-04-16$3.12$4.12292,000——
2020-04-15$3.12$4.12213,200——
2020-04-14$3.18$4.20332,900——
2020-04-13$3.21$4.24185,300——
2020-04-09$3.33$4.40256,800——
2020-04-08$3.32$4.39384,100——
2020-04-07$3.18$4.20605,700——
2020-04-06$3.09$4.08685,300——
2020-04-03$2.92$3.86306,200——
2020-04-02$2.90$3.83427,000——
2020-04-01$2.95$3.90301,200——
2020-03-31$3.07$4.06509,300——
2020-03-30$3.11$4.11518,600——
2020-03-27$3.08$4.07467,900——
2020-03-26$3.19$4.21739,300——
2020-03-25$3.19$4.21383,300——
2020-03-24$3.35$4.43502,100——
2020-03-23$2.97$3.92317,800——
2020-03-20$3.21$4.24387,000——
2020-03-19$3.15$4.16252,200——
2020-03-18$2.98$3.94297,700——
2020-03-17$3.15$4.16726,800——
2020-03-16$2.91$3.84535,900——
2020-03-13$2.95$3.90468,000——
2020-03-12$2.83$3.74738,500——
2020-03-11$2.88$3.80544,700——
2020-03-10$3.14$4.15973,800——
2020-03-09$2.94$3.88513,600——
2020-03-06$3.47$4.58391,600——
2020-03-05$3.58$4.73550,900——
2020-03-04$3.71$4.90351,500——
2020-03-03$3.71$4.88844,100——
2020-03-02$3.84$5.05334,300——
2020-02-28$3.71$4.88486,900——
2020-02-27$3.71$4.88318,200——
2020-02-26$3.80$5.00329,100——
2020-02-25$3.76$4.94473,700——
2020-02-24$3.79$4.98497,900——
2020-02-21$3.83$5.04372,100——
2020-02-20$3.85$5.06390,100——
2020-02-19$3.89$5.11235,600——
2020-02-18$3.86$5.07668,800——
2020-02-14$4.11$5.40133,200——
2020-02-13$4.12$5.42286,200——
2020-02-12$4.35$5.72322,300——
2020-02-11$4.29$5.64136,000——
2020-02-10$4.15$5.46214,800——
2020-02-07$4.18$5.50152,300——
2020-02-06$4.26$5.60155,700——
2020-02-05$4.19$5.51264,900——
2020-02-04$3.95$5.19329,200——
2020-02-03$3.96$5.21208,000——
2020-01-31$4.19$5.51188,900——
2020-01-30$4.24$5.57160,600——
2020-01-29$4.18$5.50342,300——
2020-01-28$4.02$5.28232,300——
2020-01-27$4.08$5.36508,200——
2020-01-24$4.30$5.65164,300——
2020-01-23$4.33$5.69106,700——
2020-01-22$4.42$5.81131,600——
2020-01-21$4.42$5.81209,200——
2020-01-17$4.49$5.9082,500——
2020-01-16$4.49$5.90176,500——
2020-01-15$4.61$6.06149,700——
2020-01-14$4.69$6.17130,800——
2020-01-13$4.72$6.2164,300——
2020-01-10$4.66$6.1373,100——
2020-01-09$4.67$6.1461,100——
2020-01-08$4.76$6.26112,300——
2020-01-07$4.66$6.1378,600——
2020-01-06$4.69$6.17235,000——
2020-01-03$4.66$6.13159,900——
2020-01-02$4.80$6.31134,600——