Skip to main content

Israel Chemicals Ltd (NY: ICL )

4.870 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.308 2.308 2.308 0 +0.01(+0.51%)
Aug 30, 2018 2.312 2.320 2.269 2.296 626,056 -0.01(-0.34%)
Aug 29, 2018 2.265 2.312 2.265 2.304 1,071,891 +0.06(+2.81%)
Aug 28, 2018 2.253 2.261 2.233 2.241 322,175 +0.01(+0.53%)
Aug 27, 2018 2.202 2.229 2.190 2.229 684,997 +0.09(+4.42%)
Aug 24, 2018 2.104 2.137 2.102 2.135 1,119,560 +0.04(+1.69%)
Aug 23, 2018 2.104 2.119 2.088 2.100 708,995 -0.00(-0.19%)
Aug 22, 2018 2.107 2.109 2.088 2.104 682,105 +0.00(+0.00%)
Aug 21, 2018 2.092 2.111 2.084 2.104 612,546 +0.04(+1.71%)
Aug 20, 2018 2.068 2.068 2.049 2.068 305,524 +0.09(+4.31%)
Aug 17, 2018 1.971 1.986 1.956 1.983 168,378 +0.02(+1.17%)
Aug 16, 2018 1.979 1.986 1.954 1.960 277,103 -0.01(-0.58%)
Aug 15, 2018 1.975 1.998 1.948 1.971 810,457 -0.02(-1.15%)
Aug 14, 2018 2.013 2.013 1.990 1.994 317,598 +0.00(+0.00%)
Aug 13, 2018 1.990 2.011 1.967 1.994 1,882,890 +0.04(+1.95%)
Aug 10, 2018 1.929 1.979 1.906 1.956 362,984 -0.03(-1.35%)
Aug 09, 2018 1.983 2.002 1.948 1.983 898,137 +0.00(+0.00%)
Aug 08, 2018 2.002 2.013 1.971 1.983 1,508,481 -0.02(-0.95%)
Aug 07, 2018 1.990 2.014 1.990 2.002 454,535 +0.01(+0.38%)
Aug 06, 2018 2.002 2.002 1.979 1.994 651,276 -0.02(-0.95%)
Aug 03, 2018 2.028 2.028 1.994 2.013 552,607 -0.01(-0.56%)
Aug 02, 2018 1.967 2.028 1.967 2.025 601,117 +0.09(+4.73%)
Aug 01, 2018 1.895 1.947 1.891 1.933 1,008,108 +0.11(+6.07%)
Jul 31, 2018 1.830 1.838 1.807 1.823 771,048 +0.00(+0.21%)
Jul 30, 2018 1.849 1.853 1.792 1.819 2,138,666 -0.01(-0.42%)
Jul 27, 2018 1.830 1.842 1.811 1.826 250,732 -0.01(-0.62%)
Jul 26, 2018 1.830 1.842 1.828 1.838 778,468 -0.00(-0.21%)
Jul 25, 2018 1.823 1.845 1.815 1.842 323,643 +0.04(+2.33%)
Jul 24, 2018 1.803 1.819 1.784 1.800 798,550 +0.03(+1.72%)
Jul 23, 2018 1.788 1.795 1.750 1.769 1,354,564 -0.02(-0.86%)
Jul 20, 2018 1.781 1.796 1.777 1.784 165,039 +0.00(+0.21%)
Jul 19, 2018 1.788 1.792 1.777 1.781 124,872 -0.02(-0.85%)
Jul 18, 2018 1.819 1.819 1.784 1.796 129,169 -0.04(-2.08%)
Jul 17, 2018 1.819 1.853 1.803 1.834 486,401 +0.02(+1.05%)
Jul 16, 2018 1.788 1.815 1.788 1.815 880,874 +0.03(+1.49%)
Jul 13, 2018 1.773 1.788 1.765 1.788 145,214 +0.00(+0.21%)
Jul 12, 2018 1.773 1.784 1.769 1.784 146,641 +0.03(+1.74%)
Jul 11, 2018 1.754 1.769 1.746 1.754 132,675 -0.01(-0.65%)
Jul 10, 2018 1.765 1.771 1.758 1.765 1,117,517 -0.00(-0.22%)
Jul 09, 2018 1.773 1.792 1.754 1.769 359,543 +0.01(+0.43%)
Jul 06, 2018 1.792 1.792 1.735 1.762 249,772 +0.02(+0.87%)
Jul 05, 2018 1.716 1.754 1.716 1.746 178,431 +0.03(+2.00%)
Jul 03, 2018 1.712 1.712 1.712 0 -0.02(-1.10%)
Jul 02, 2018 1.720 1.739 1.708 1.731 200,695 -0.02(-1.30%)
Jun 29, 2018 1.762 1.775 1.735 1.754 151,053 -0.00(-0.22%)
Jun 28, 2018 1.762 1.765 1.742 1.758 183,556 -0.00(-0.22%)
Jun 27, 2018 1.792 1.792 1.758 1.762 208,928 -0.04(-2.33%)
Jun 26, 2018 1.807 1.823 1.800 1.803 114,146 -0.01(-0.42%)
Jun 25, 2018 1.826 1.826 1.807 1.811 193,910 -0.00(-0.21%)
Jun 22, 2018 1.792 1.819 1.792 1.815 142,321 +0.02(+1.06%)
Jun 21, 2018 1.807 1.807 1.792 1.796 131,267 -0.01(-0.63%)
Jun 20, 2018 1.800 1.815 1.800 1.807 288,541 +0.01(+0.42%)
Jun 19, 2018 1.800 1.803 1.777 1.800 481,429 -0.02(-1.25%)
Jun 18, 2018 1.838 1.842 1.823 1.823 337,525 -0.05(-2.65%)
Jun 15, 2018 1.887 1.887 1.872 2,602,620 -0.02(-0.81%)
Jun 14, 2018 1.872 1.901 1.864 1.887 947,014 +0.00(+0.20%)
Jun 13, 2018 1.868 1.899 1.868 1.884 637,182 +0.05(+2.70%)
Jun 12, 2018 1.819 1.849 1.819 1.834 747,847 +0.02(+1.05%)
Jun 11, 2018 1.800 1.826 1.784 1.815 1,259,435 +0.01(+0.63%)
Jun 08, 2018 1.788 1.811 1.788 1.803 742,390 +0.00(+0.00%)
Jun 07, 2018 1.811 1.815 1.790 1.803 888,063 -0.00(-0.21%)
Jun 06, 2018 1.811 1.781 1.807 1,171,559 +0.02(+1.07%)
Jun 05, 2018 1.769 1.792 1.762 1.788 505,854 +0.07(+4.06%)
Jun 04, 2018 1.718 1.730 1.707 1.718 375,294 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.