ICLR

ICON plc Ordinary Shares Historical Stock Prices

$96.79
*  
0.40
0.41%
Get ICLR Alerts
*Delayed - data as of Jun. 22, 2017 11:38 ET  -  Find a broker to begin trading ICLR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ICLR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-JUN-2016 TO 21-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:38 96.83 97.01 95.47 96.79 139,735
06/21/2017 97.59 98.41 96.02 96.39 455,673
06/20/2017 95.26 98.7 95.26 97.34 736,210
06/19/2017 93.17 95.14 90.01 94.91 628,841
06/16/2017 93.64 94 91.76 92.99 264,818
06/15/2017 93.69 94.085 92.92 93.4 239,942
06/14/2017 96.7 96.7 93.69 94.34 387,573
06/13/2017 96.13 96.71 95.83 96.27 192,526
06/12/2017 96.91 96.91 94.951 96.38 352,470
06/09/2017 97.55 98 96.59 97 511,817
06/08/2017 96.91 97.99 96.32 97.69 398,242
06/07/2017 96.6 97.9 94.191 96.81 410,035
06/06/2017 96.15 97.14 95.79 96.58 379,731
06/05/2017 96.56 96.92 95.88 96.4 268,373
06/02/2017 95.39 96.82 95.09 96.77 264,302
06/01/2017 94.55 95.56 93.495 95.47 440,444
05/31/2017 92.81 94.1699 92.424 94.1 318,742
05/30/2017 91.06 93.11 90.69 92.71 388,321
05/26/2017 89.58 91.94 89.5685 91.73 182,582
05/25/2017 88.4 90.79 85.59 89.97 427,156
05/24/2017 88.91 89.965 88.17 89.92 419,448
05/23/2017 89.36 89.57 88.61 88.95 284,441
05/22/2017 89.94 90.67 88.88 89.44 267,255
05/19/2017 87.79 90.55 87.06 90.03 605,106
05/18/2017 86.23 87.9 86.23 87.73 119,239
05/17/2017 87.79 88.01 86.375 86.38 258,619
05/16/2017 88.72 88.79 87.84 88.48 339,300
05/15/2017 87.49 88.59 87.01 88.53 389,801
05/12/2017 88.95 88.95 87.6 87.69 185,772
05/11/2017 88.52 89.15 88.17 89.04 275,371
05/10/2017 88.11 88.83 86.92 88.6 304,909
05/09/2017 87.43 88.87 87.4 87.84 451,861
05/08/2017 85.95 87.6 85.7436 87.28 548,706
05/05/2017 85.56 86.05 85.17 85.96 263,969
05/04/2017 85.07 85.975 84.95 85.55 312,248
05/03/2017 84.18 85.425 84.07 85.19 502,017
05/02/2017 84.73 85.345 84.63 85 780,745
05/01/2017 84.74 85.74 84.1037 85.26 532,932
04/28/2017 83.62 85.69 83 84.49 822,664
04/27/2017 79 83.65 79 83.17 1,431,273
04/26/2017 77.56 78.26 76.81 76.83 588,103
04/25/2017 79.53 79.64 77 77.37 698,646
04/24/2017 80.31 80.71 79.49 79.57 394,101
04/21/2017 80.02 80.64 79.58 79.87 657,654
04/20/2017 78.5 80.44 77.9 80.15 398,469
04/19/2017 76.99 78.39 76.86 78.23 356,169
04/18/2017 77.59 78.03 76.455 77.04 360,192
04/17/2017 77.56 78.29 77.4 77.82 195,616
04/13/2017 78.62 79 77.38 77.58 175,928
04/12/2017 78.96 80.05 78.42 78.57 215,115
04/11/2017 79.42 79.93 78.0501 78.81 265,211
04/10/2017 79.79 80.31 79.48 79.54 199,398
04/07/2017 80.33 80.56 79.8 80.16 176,323
04/06/2017 79.61 80.49 79.16 80.47 242,122
04/05/2017 79.99 80.73 79.73 79.75 221,279
04/04/2017 80.07 80.81 79.62 80 462,044
04/03/2017 80 80.63 79.84 80.12 308,098
03/31/2017 80.04 80.7 79.395 79.72 306,510
03/30/2017 80.85 81.17 80.15 80.27 240,034
03/29/2017 80.2 81.11 79.82 80.72 422,130
03/28/2017 78.9 80.34 78.9 80.2 315,451
03/27/2017 78.93 80.07 78.25 78.97 431,260
03/24/2017 77.75 79.46 77.74 78.94 478,449
03/23/2017 77.92 78.7432 77.45 77.6 479,748
03/22/2017 77.46 78.305 77.16 78.08 752,259
03/21/2017 79 80.56 77.55 77.78 912,340
03/20/2017 79.94 80.58 78.88 78.9 354,073
03/17/2017 80.15 80.5 79.57 79.75 388,914
03/16/2017 81.25 81.43 80.08 80.14 253,783
03/15/2017 79.22 81.33 79.04 81.08 693,951
03/14/2017 79.77 80.12 79.1101 79.37 560,925
03/13/2017 80.94 80.95 79.83 79.97 310,019
03/10/2017 81.08 81.08 79.36 80.68 907,889
03/09/2017 81.7 82.37 79.74 80.36 557,994
03/08/2017 82.57 82.57 80.84 81.31 554,370
03/07/2017 81.75 83.14 80.671 82.07 359,505
03/06/2017 82.71 83.22 81.96 82.24 295,059
03/03/2017 83.71 84.87 83.02 83.47 554,714
03/02/2017 84 84.09 83.48 83.72 263,076
03/01/2017 84.57 85.09 83.79 84.14 364,893
02/28/2017 84.81 84.81 82.87 83.77 509,339
02/27/2017 83.73 84.8875 83.04 84.62 261,624
02/24/2017 85.12 85.34 83.41 84 323,356
02/23/2017 84.56 85.99 84.24 85.35 496,272
02/22/2017 83.83 85.32 83.57 85 526,104
02/21/2017 85.43 86.49 84.2601 84.83 497,078
02/17/2017 88.01 88.9 85.45 85.68 351,959
02/16/2017 85.66 88.05 85.03 87.78 573,287
02/15/2017 86.67 86.97 84.53 85.67 419,197
02/14/2017 84.73 87.27 84.545 86.42 624,614
02/13/2017 86.52 86.52 84.56 84.71 277,030
02/10/2017 86.15 86.62 85.25 86.43 225,471
02/09/2017 85.41 86.57 84.38 86.26 371,621
02/08/2017 84.12 85.35 83.9 85.3 276,888
02/07/2017 84.6 84.69 83.52 84.07 326,861
02/06/2017 85.1 85.18 84.51 84.73 253,586
02/03/2017 84.54 85.34 83.98 85.28 210,229
02/02/2017 84.49 84.73 80.4101 84.275 242,051
02/01/2017 84.43 85.15 83.54 84.88 433,705
01/31/2017 81.12 84.36 80.6 84.06 365,427
01/30/2017 81.42 82.04 81 81.47 187,262
01/27/2017 81.7 82.255 81.44 81.98 230,998
01/26/2017 81.01 81.55 80.432 81.3 185,869
01/25/2017 79.7 81.69 78.94 81.31 378,424
01/24/2017 79.83 80.313 77.87 79.97 371,848
01/23/2017 80.21 80.86 79.4 79.47 392,920
01/20/2017 79.8 80.63 79.24 80.07 451,006
01/19/2017 80.39 81.77 79.77 80.74 435,261
01/18/2017 81.19 81.72 79.87 80.82 668,820
01/17/2017 82.21 82.22 80.32 80.75 399,748
01/13/2017 83.77 83.94 81.93 82.09 400,878
01/12/2017 82 83.8 81.9 83.51 405,799
01/11/2017 81.84 82.385 80.81 82.2 410,907
01/10/2017 80.8 84.135 80.79 81.96 756,200
01/09/2017 78.86 80.95 78.86 80.37 517,387
01/06/2017 75.72 78.72 75.68 78.65 658,289
01/05/2017 76.48 77.305 75.75 76.21 349,171
01/04/2017 74.99 77.15 74.51 76.82 396,571
01/03/2017 75.82 76.15 74.3 74.71 283,334
12/30/2016 75.38 75.97 74.77 75.2 109,605
12/29/2016 74 75.19 73.9299 75.07 92,496
12/28/2016 74.92 75.39 74.3469 74.47 150,426
12/27/2016 75.87 76 75.17 75.26 155,009
12/23/2016 76.79 76.9431 74.31 75.46 275,105
12/22/2016 77.01 77.76 76.48 76.56 618,884
12/21/2016 75.8 77.13 75.46 76.76 453,019
12/20/2016 74.53 75.86 73.94 75.59 396,893
12/19/2016 75.09 75.194 74.12 74.62 433,419
12/16/2016 77.34 77.82 73.76 75.01 751,040
12/15/2016 75.91 77.69 75.305 77.53 431,613
12/14/2016 76.31 76.99 75.75 75.93 331,597
12/13/2016 76.97 77.39 75.9088 76.6 278,762
12/12/2016 76.61 77.07 75.9489 76.56 226,917
12/09/2016 77 77.76 76.1 76.43 378,429
12/08/2016 75.6 76.72 75.01 76.49 424,710
12/07/2016 76.08 76.69 75.045 76.03 436,435
12/06/2016 75.47 76.48 74.63 76.37 440,803
12/05/2016 75.81 76.36 75.35 75.91 291,846
12/02/2016 74.25 75.81 74.25 75.25 476,495
12/01/2016 75.45 76.17 74.02 74.34 506,029
11/30/2016 77.62 77.87 74.87 75.64 618,111
11/29/2016 75.86 77.17 75.86 76.9 503,018
11/28/2016 76.82 77.545 75.42 76.2 596,688
11/25/2016 76.08 76.68 75.93 76.49 210,905
11/23/2016 75.9 76.3206 74.03 76.09 575,731
11/22/2016 76.26 76.87 75.22 76.06 387,674
11/21/2016 76.56 76.87 75.89 76.41 336,285
11/18/2016 77.15 77.38 75.6 76.21 385,967
11/17/2016 77.06 78.17 76.21 77.22 551,089
11/16/2016 79.76 80.1325 76.935 77.06 663,291
11/15/2016 80.54 80.54 79.71 79.99 309,003
11/14/2016 80.2 80.99 79.72 80.83 497,631
11/11/2016 82.46 82.6782 80.01 80.19 504,804
11/10/2016 82.5 82.96 80.84 82.24 762,521
11/09/2016 78.56 83 78.54 82.27 973,572
11/08/2016 76.49 78.09 75.93 77.97 608,851
11/07/2016 76.3 77.37 76.12 76.65 757,444
11/04/2016 77.08 78.1 76.31 76.45 557,829
11/03/2016 76.64 77.61 76.61 76.68 470,639
11/02/2016 77.64 78.26 76.25 76.81 553,129
11/01/2016 79 79.04 75.89 77.4 1,238,289
10/31/2016 81.13 81.68 80.19 80.28 491,472
10/28/2016 80.02 81.42 78.5175 80.32 425,020
10/27/2016 80.68 81.16 79.9463 80.48 403,905
10/26/2016 82.25 83.51 81.36 81.42 406,399
10/25/2016 83.97 84.8732 82.56 83.04 423,721
10/24/2016 85.15 85.74 84.46 85.04 592,438
10/21/2016 84.63 85.09 82.66 84.54 963,127
10/20/2016 79.95 84.9 79.41 84.73 1,150,934
10/19/2016 78.83 78.85 77.91 78.45 467,492
10/18/2016 78.3 79.73 78.22 78.94 475,690
10/17/2016 77.11 77.76 76.87 77.3 236,329
10/14/2016 78.65 78.839 76.53 77.06 403,733
10/13/2016 76.09 77.6626 76.09 77.04 332,574
10/12/2016 77.12 77.77 76.5 76.64 286,274
10/11/2016 79.2 79.43 76.99 77.4 785,785
10/10/2016 78.49 79.8 78.26 79.02 226,614
10/07/2016 77.9 79.08 77.59 78.97 298,136
10/06/2016 77.46 78.14 76.4 78.06 349,669
10/05/2016 76.73 78.002 76.51 77.48 318,928
10/04/2016 76.99 77.58 76.43 76.57 397,099
10/03/2016 77.49 77.58 76.48 76.58 312,479
09/30/2016 76.49 77.71 76.19 77.37 402,480
09/29/2016 77.4 77.84 75.721 76.12 380,098
09/28/2016 77.25 77.49 77.01 77.28 302,268
09/27/2016 75.88 77.4 75.596 77.29 279,608
09/26/2016 76.56 76.63 75.19 75.99 244,369
09/23/2016 75.89 77.021 74.93 76.48 331,137
09/22/2016 76 76.73 75.3 76.48 696,493
09/21/2016 76.25 76.68 74.76 75.89 365,439
09/20/2016 75.39 76.48 75.35 76.18 236,337
09/19/2016 75.67 77 75.17 75.21 494,730
09/16/2016 76.26 76.29 74.88 75.69 406,447
09/15/2016 76.08 76.93 74.92 76.6 220,535
09/14/2016 75.76 76.59 75.36 76.33 248,073
09/13/2016 76.12 76.59 74.8 75.87 139,978
09/12/2016 75 76.81 74.37 76.73 258,412
09/09/2016 75.9 76.09 74.26 75.14 261,253
09/08/2016 76.29 76.78 75.99 76.42 307,271
09/07/2016 75.59 76.68 75.23 76.58 369,959
09/06/2016 77.03 78.47 75.03 75.13 430,201
09/02/2016 76.93 77.2 76.45 77.14 347,477
09/01/2016 77 77.2497 76.22 76.85 332,408
08/31/2016 76.7 76.99 76.095 76.79 297,035
08/30/2016 75.96 77 75.66 76.75 265,316
08/29/2016 75.11 76.44 75.01 76.23 295,199
08/26/2016 74.89 75.92 74.71 75.29 200,997
08/25/2016 75.2 76.32 74.385 75.05 413,722
08/24/2016 76.67 77.29 74.83 75.02 344,258
08/23/2016 76.58 77.23 76.58 76.93 161,273
08/22/2016 75.75 76.62 75.505 76.45 190,238
08/19/2016 75.91 75.91 75.19 75.64 172,231
08/18/2016 75.65 76.092 75.1 75.81 360,849
08/17/2016 75.79 76.46 75.215 75.74 302,639
08/16/2016 76.57 76.57 75.59 75.65 464,349
08/15/2016 76.97 77.54 76.34 76.88 353,859
08/12/2016 76.91 76.96 76.44 76.59 151,786
08/11/2016 76.18 77.435 76.18 77.26 268,670
08/10/2016 76.18 76.85 75.75 75.91 251,937
08/09/2016 75.12 76.48 75.12 76.18 345,725
08/08/2016 75.98 76.44 75.15 75.36 455,975
08/05/2016 76.6 77.21 75.41 76.44 380,149
08/04/2016 75.63 77.68 75 76.62 383,591
08/03/2016 75.88 76.51 75.5 75.88 448,897
08/02/2016 76.48 77.93 75.0695 76.38 638,488
08/01/2016 77.65 78.37 76.74 76.97 602,655
07/29/2016 75.81 77.78 75.17 77.67 889,539
07/28/2016 77.53 79.61 77.06 78.69 815,226
07/27/2016 75.68 78.2 74.6 77.89 835,715
07/26/2016 73.1 76.34 72.7 74.56 1,386,594
07/25/2016 71.89 72.57 70.675 71.21 350,172
07/22/2016 71.42 72.61 70.73 72.14 506,263
07/21/2016 72.33 72.59 71 71.06 277,692
07/20/2016 70.54 72.77 70.54 71.98 407,271
07/19/2016 72.27 72.84 70.06 70.62 341,445
07/18/2016 71.9 72.67 71.285 72.21 299,752
07/15/2016 72.1 72.909 71.22 71.64 253,105
07/14/2016 71.48 72.62 71.41 72.16 257,360
07/13/2016 73.33 73.535 71.27 71.37 313,461
07/12/2016 73.68 73.99 72.61 73.04 518,096
07/11/2016 72.8 73.46 72.62 73.15 344,275
07/08/2016 71.22 72.91 70.7236 72.75 357,206
07/07/2016 71.49 71.5 70.65 70.97 1,628,845
07/06/2016 69.5 71.21 69.4 71.1 337,418
07/05/2016 70.22 70.3899 69.05 69.7 349,023
07/01/2016 70.28 70.77 69.86 70.64 381,430
06/30/2016 69 70.22 68.1495 70.01 308,978
06/29/2016 67.63 69.34 67.24 69.11 688,455
06/28/2016 66.08 67.66 65.59 66.96 349,834
06/27/2016 67.44 68.192 65.39 65.72 560,955
06/24/2016 64.8 68.05 64.77 67.62 582,918
06/23/2016 67.77 67.84 66.905 67.41 356,376
06/22/2016 65.26 67.7 65.14 66.87 776,295
06/21/2016 64.87 65.88 64.815 65 479,194
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ICLR





Research Brokers before you trade

Want to trade FX?





Smart Portfolio