Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Israel Chemicals Ltd (NY: ICL )

4.770 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 1.470 1.470 1.437 1.453 506,660 -0.01(-0.42%)
May 28, 2015 1.462 1.462 1.447 1.460 427,819 -0.01(-0.96%)
May 27, 2015 1.456 1.486 1.456 1.474 356,376 +0.02(+1.11%)
May 26, 2015 1.462 1.480 1.443 1.458 781,629 -0.02(-1.24%)
May 22, 2015 1.484 1.476 1.476 1.476 1,355,161 +0.00(+0.28%)
May 21, 2015 1.468 1.484 1.468 1.472 545,591 +0.00(+0.00%)
May 20, 2015 1.480 1.484 1.464 1.472 827,269 +0.00(+0.00%)
May 19, 2015 1.480 1.494 1.472 1.472 1,445,121 -0.03(-2.16%)
May 18, 2015 1.502 1.510 1.492 1.504 1,165,488 +0.05(+3.64%)
May 15, 2015 1.447 1.453 1.435 1.451 568,645 +0.02(+1.42%)
May 14, 2015 1.435 1.439 1.429 1.431 605,748 +0.01(+0.43%)
May 13, 2015 1.433 1.437 1.423 1.425 1,047,538 +0.02(+1.74%)
May 12, 2015 1.409 1.409 1.401 1.401 541,350 -0.02(-1.57%)
May 11, 2015 1.423 1.425 1.409 1.423 953,312 +0.00(+0.00%)
May 08, 2015 1.433 1.441 1.419 1.423 828,091 +0.01(+0.43%)
May 07, 2015 1.421 1.421 1.411 1.417 976,331 -0.00(-0.29%)
May 06, 2015 1.421 1.429 1.403 1.421 1,016,701 +0.02(+1.16%)
May 05, 2015 1.417 1.419 1.401 1.405 810,170 -0.02(-1.56%)
May 04, 2015 1.435 1.439 1.425 1.427 427,026 +0.00(+0.14%)
May 01, 2015 1.474 1.474 1.417 1.425 1,255,423 +0.00(+0.29%)
Apr 30, 2015 1.423 1.427 1.415 1.421 672,989 -0.02(-1.27%)
Apr 29, 2015 1.443 1.443 1.427 1.439 499,862 +0.00(+0.14%)
Apr 28, 2015 1.441 1.443 1.431 1.437 750,141 +0.01(+0.43%)
Apr 27, 2015 1.441 1.443 1.421 1.431 934,347 +0.01(+0.43%)
Apr 24, 2015 1.437 1.437 1.417 1.425 712,925 +0.00(+0.14%)
Apr 23, 2015 1.411 1.427 1.399 1.423 875,864 +0.01(+0.86%)
Apr 22, 2015 1.401 1.411 1.401 1.411 474,464 +0.00(+0.29%)
Apr 21, 2015 1.415 1.415 1.401 1.407 355,534 -0.00(-0.14%)
Apr 20, 2015 1.413 1.429 1.403 1.409 1,071,360 -0.02(-1.28%)
Apr 17, 2015 1.415 1.429 1.415 1.427 608,768 -0.00(-0.28%)
Apr 16, 2015 1.431 1.443 1.427 1.431 460,217 +0.01(+0.57%)
Apr 15, 2015 1.431 1.431 1.419 1.423 521,187 +0.00(+0.00%)
Apr 14, 2015 1.421 1.427 1.411 1.423 401,267 +0.01(+0.43%)
Apr 13, 2015 1.417 1.427 1.409 1.417 1,203,408 -0.04(-2.79%)
Apr 10, 2015 1.453 1.464 1.445 1.458 695,363 -0.01(-0.55%)
Apr 09, 2015 1.488 1.488 1.462 1.466 334,608 -0.01(-0.69%)
Apr 08, 2015 1.502 1.508 1.468 1.476 1,230,994 -0.04(-2.55%)
Apr 07, 2015 1.512 1.520 1.502 1.514 429,819 +0.00(+0.27%)
Apr 06, 2015 1.496 1.520 1.486 1.510 674,615 +0.02(+1.64%)
Apr 02, 2015 1.480 1.486 1.486 1.486 533,000 +0.02(+1.10%)
Apr 01, 2015 1.460 1.472 1.460 1.470 299,963 +0.03(+2.12%)
Mar 31, 2015 1.433 1.445 1.432 1.439 261,140 -0.01(-0.42%)
Mar 30, 2015 1.447 1.456 1.437 1.445 811,574 +0.02(+1.14%)
Mar 27, 2015 1.417 1.431 1.411 1.429 594,734 +0.01(+0.43%)
Mar 26, 2015 1.453 1.456 1.419 1.423 1,141,961 -0.02(-1.13%)
Mar 25, 2015 1.460 1.468 1.427 1.439 1,478,510 -0.03(-2.21%)
Mar 24, 2015 1.476 1.478 1.445 1.472 3,882,125 +0.03(+2.11%)
Mar 23, 2015 1.456 1.462 1.436 1.441 8,526,196 +0.03(+2.16%)
Mar 20, 2015 1.411 1.417 1.405 1.411 2,334,468 +0.01(+0.72%)
Mar 19, 2015 1.425 1.456 1.399 1.401 1,552,736 +0.01(+0.73%)
Mar 18, 2015 1.393 1.403 1.382 1.391 3,087,664 -0.04(-2.84%)
Mar 17, 2015 1.425 1.441 1.417 1.431 354,736 +0.00(+0.14%)
Mar 16, 2015 1.433 1.435 1.421 1.429 562,921 -0.01(-0.85%)
Mar 13, 2015 1.453 1.460 1.433 1.441 871,022 -0.02(-1.25%)
Mar 12, 2015 1.431 1.462 1.431 1.460 1,226,788 +0.05(+3.75%)
Mar 11, 2015 1.413 1.421 1.405 1.407 544,079 +0.01(+0.58%)
Mar 10, 2015 1.401 1.417 1.395 1.399 1,430,077 -0.03(-1.85%)
Mar 09, 2015 1.427 1.431 1.417 1.425 703,802 +0.00(+0.29%)
Mar 06, 2015 1.419 1.439 1.413 1.421 736,476 -0.02(-1.41%)
Mar 05, 2015 1.458 1.468 1.425 1.441 693,068 -0.00(-0.14%)
Mar 04, 2015 1.449 1.456 1.439 1.443 624,507 -0.00(-0.28%)
Mar 03, 2015 1.441 1.447 1.439 1.447 653,876 +0.01(+0.85%)
Mar 02, 2015 1.441 1.449 1.429 1.435 703,378 -0.00(-0.14%)
Feb 27, 2015 1.451 1.451 1.425 1.437 1,312,486 +0.01(+0.43%)
Feb 26, 2015 1.437 1.443 1.427 1.431 519,897 -0.00(-0.28%)
Feb 25, 2015 1.433 1.451 1.429 1.435 2,074,396 -0.00(-0.28%)
Feb 24, 2015 1.427 1.445 1.419 1.439 3,799,811 -0.01(-0.84%)
Feb 23, 2015 1.449 1.460 1.441 1.451 1,156,296 -0.01(-0.69%)
Feb 20, 2015 1.472 1.472 1.441 1.462 791,949 -0.01(-0.55%)
Feb 19, 2015 1.462 1.482 1.456 1.470 323,603 +0.01(+0.42%)
Feb 18, 2015 1.458 1.466 1.447 1.464 763,047 +0.02(+1.55%)
Feb 17, 2015 1.433 1.445 1.423 1.441 717,851 +0.00(+0.28%)
Feb 13, 2015 1.433 1.437 1.437 1.437 718,220 -0.01(-0.42%)
Feb 12, 2015 1.439 1.464 1.433 1.443 3,410,661 +0.01(+0.85%)
Feb 11, 2015 1.458 1.460 1.423 1.431 4,100,695 -0.05(-3.16%)
Feb 10, 2015 1.520 1.529 1.472 1.478 5,043,087 -0.04(-2.54%)
Feb 09, 2015 1.520 1.533 1.512 1.516 1,318,836 -0.01(-0.80%)
Feb 06, 2015 1.557 1.557 1.512 1.529 824,904 -0.02(-1.57%)
Feb 05, 2015 1.533 1.563 1.531 1.553 740,033 +0.04(+2.96%)
Feb 04, 2015 1.508 1.529 1.504 1.508 470,986 +0.00(+0.00%)
Feb 03, 2015 1.492 1.514 1.490 1.508 933,342 +0.02(+1.64%)
Feb 02, 2015 1.468 1.492 1.460 1.484 869,357 +0.03(+1.81%)
Jan 30, 2015 1.480 1.480 1.445 1.458 743,644 +0.00(+0.28%)
Jan 29, 2015 1.460 1.466 1.445 1.453 536,961 -0.01(-0.42%)
Jan 28, 2015 1.462 1.462 1.443 1.460 537,182 -0.01(-0.55%)
Jan 27, 2015 1.453 1.472 1.449 1.468 1,347,112 +0.01(+0.42%)
Jan 26, 2015 1.456 1.468 1.449 1.462 1,095,996 -0.02(-1.50%)
Jan 23, 2015 1.510 1.510 1.466 1.484 662,373 -0.02(-1.35%)
Jan 22, 2015 1.508 1.513 1.496 1.504 1,222,152 +0.00(+0.27%)
Jan 21, 2015 1.488 1.504 1.484 1.500 1,523,416 +0.01(+0.82%)
Jan 20, 2015 1.482 1.492 1.482 1.488 546,197 -0.00(-0.27%)
Jan 16, 2015 1.496 1.496 1.478 1.492 628,906 +0.00(+0.14%)
Jan 15, 2015 1.496 1.496 1.480 1.490 299,687 +0.00(+0.14%)
Jan 14, 2015 1.492 1.494 1.480 1.488 992,878 +0.01(+0.69%)
Jan 13, 2015 1.490 1.492 1.470 1.478 495,690 -0.00(-0.27%)
Jan 12, 2015 1.476 1.486 1.465 1.482 991,252 +0.01(+0.69%)
Jan 09, 2015 1.482 1.482 1.466 1.472 492,138 -0.01(-0.68%)
Jan 08, 2015 1.480 1.486 1.460 1.482 1,264,787 +0.02(+1.11%)
Jan 07, 2015 1.472 1.472 1.462 1.466 484,345 +0.00(+0.28%)
Jan 06, 2015 1.466 1.472 1.460 1.462 1,357,274 -0.01(-0.69%)
Jan 05, 2015 1.470 1.476 1.456 1.472 2,323,813 -0.01(-0.82%)
Jan 02, 2015 1.458 1.493 1.456 1.484 718,619 +0.01(+0.83%)
Dec 31, 2014 1.474 1.472 1.472 1.472 569,946 +0.01(+0.83%)
Dec 30, 2014 1.456 1.466 1.447 1.460 786,417 +0.01(+0.70%)
Dec 29, 2014 1.458 1.470 1.449 1.449 1,516,046 -0.04(-2.59%)
Dec 26, 2014 1.496 1.502 1.486 1.488 202,126 -0.00(-0.14%)
Dec 24, 2014 1.498 1.490 1.490 1.490 857,628 -0.01(-0.94%)
Dec 23, 2014 1.504 1.512 1.486 1.504 1,048,769 -0.00(-0.13%)
Dec 22, 2014 1.498 1.512 1.484 1.506 1,236,255 -0.00(-0.13%)
Dec 19, 2014 1.512 1.516 1.498 1.508 1,991,565 +0.01(+0.41%)
Dec 18, 2014 1.486 1.502 1.480 1.502 1,718,030 +0.03(+2.07%)
Dec 17, 2014 1.464 1.476 1.443 1.472 2,776,445 +0.02(+1.54%)
Dec 16, 2014 1.443 1.458 1.433 1.449 1,247,462 +0.00(+0.28%)
Dec 15, 2014 1.451 1.466 1.437 1.445 2,431,802 +0.00(+0.14%)
Dec 12, 2014 1.441 1.449 1.415 1.443 8,106,638 +0.02(+1.14%)
Dec 11, 2014 1.427 1.437 1.415 1.427 2,797,110 +0.01(+1.01%)
Dec 10, 2014 1.415 1.419 1.403 1.413 6,195,309 +0.02(+1.61%)
Dec 09, 2014 1.364 1.393 1.362 1.391 1,432,357 +0.03(+1.93%)
Dec 08, 2014 1.348 1.366 1.346 1.364 2,064,411 +0.01(+1.05%)
Dec 05, 2014 1.350 1.380 1.350 1.350 973,253 -0.00(-0.15%)
Dec 04, 2014 1.326 1.366 1.322 1.352 2,181,578 +0.02(+1.37%)
Dec 03, 2014 1.320 1.338 1.320 1.334 1,553,465 +0.02(+1.55%)
Dec 02, 2014 1.293 1.322 1.285 1.313 3,314,913 -0.03(-2.41%)
Dec 01, 2014 1.352 1.358 1.338 1.346 1,203,931 -0.04(-3.07%)
Nov 28, 2014 1.382 1.395 1.382 1.389 380,060 -0.01(-0.58%)
Nov 26, 2014 1.389 1.397 1.397 1.397 1,492,106 +0.01(+0.44%)
Nov 25, 2014 1.405 1.413 1.391 1.391 1,940,974 -0.01(-1.01%)
Nov 24, 2014 1.431 1.431 1.393 1.405 3,733,708 -0.06(-4.16%)
Nov 21, 2014 1.458 1.466 1.451 1.466 1,608,164 +0.01(+0.98%)
Nov 20, 2014 1.466 1.478 1.445 1.451 2,555,550 -0.03(-1.92%)
Nov 19, 2014 1.470 1.494 1.464 1.480 11,659,343 +0.01(+0.97%)
Nov 18, 2014 1.431 1.466 1.425 1.466 6,916,672 +0.04(+2.56%)
Nov 17, 2014 1.435 1.439 1.421 1.429 625,738 -0.01(-0.71%)
Nov 14, 2014 1.421 1.439 1.415 1.439 853,667 +0.01(+0.85%)
Nov 13, 2014 1.431 1.433 1.423 1.427 723,378 -0.01(-0.85%)
Nov 12, 2014 1.425 1.439 1.425 1.439 1,705,365 +0.01(+0.57%)
Nov 11, 2014 1.409 1.431 1.405 1.431 2,681,337 +0.03(+2.03%)
Nov 10, 2014 1.405 1.407 1.395 1.403 1,838,521 -0.01(-0.72%)
Nov 07, 2014 1.403 1.419 1.403 1.413 1,809,403 +0.00(+0.29%)
Nov 06, 2014 1.407 1.415 1.403 1.409 647,098 +0.01(+0.43%)
Nov 05, 2014 1.397 1.403 1.387 1.403 2,016,554 +0.03(+2.22%)
Nov 04, 2014 1.376 1.378 1.362 1.372 3,696,669 -0.01(-0.44%)
Nov 03, 2014 1.395 1.395 1.368 1.378 3,973,938 +0.01(+0.59%)
Oct 31, 2014 1.380 1.380 1.356 1.370 1,511,746 -0.01(-0.88%)
Oct 30, 2014 1.384 1.384 1.368 1.382 1,955,363 -0.02(-1.45%)
Oct 29, 2014 1.421 1.421 1.395 1.403 555,714 -0.02(-1.71%)
Oct 28, 2014 1.419 1.427 1.411 1.427 854,795 +0.02(+1.44%)
Oct 27, 2014 1.407 1.429 1.429 1.407 1,626,735 -0.02(-1.56%)
Oct 24, 2014 1.405 1.435 1.405 1.429 2,098,091 +0.02(+1.59%)
Oct 23, 2014 1.431 1.433 1.405 1.407 1,892,137 -0.03(-2.26%)
Oct 22, 2014 1.445 1.451 1.429 1.439 2,976,611 -0.01(-0.42%)
Oct 21, 2014 1.427 1.445 1.419 1.445 5,866,223 +0.04(+2.89%)
Oct 20, 2014 1.401 1.415 1.393 1.405 4,976,368 +0.03(+2.52%)
Oct 17, 2014 1.368 1.376 1.364 1.370 1,949,264 +0.01(+1.05%)
Oct 16, 2014 1.352 1.362 1.344 1.356 628,462 +0.00(+0.00%)
Oct 15, 2014 1.382 1.382 1.350 1.356 3,300,308 -0.02(-1.33%)
Oct 14, 2014 1.387 1.393 1.364 1.374 7,069,287 +0.00(+0.00%)
Oct 13, 2014 1.391 1.397 1.366 1.374 4,180,842 -0.00(-0.15%)
Oct 10, 2014 1.397 1.397 1.360 1.376 4,038,164 -0.02(-1.17%)
Oct 09, 2014 1.411 1.411 1.374 1.393 3,589,108 -0.02(-1.29%)
Oct 08, 2014 1.421 1.429 1.399 1.411 3,063,940 -0.00(-0.29%)
Oct 07, 2014 1.423 1.427 1.405 1.415 5,180,307 -0.02(-1.27%)
Oct 06, 2014 1.439 1.441 1.431 1.433 7,000,731 -0.03(-1.94%)
Oct 03, 2014 1.458 1.464 1.456 1.462 3,662,842 +0.00(+0.14%)
Oct 02, 2014 1.466 1.470 1.449 1.460 12,406,549 -0.01(-0.42%)
Oct 01, 2014 1.462 1.468 1.456 1.466 9,659,763 -0.00(-0.14%)
Sep 30, 2014 1.458 1.468 1.451 1.468 12,611,187 +0.02(+1.12%)
Sep 29, 2014 1.439 1.456 1.431 1.451 22,631,066 -0.01(-0.69%)
Sep 26, 2014 1.431 1.464 1.431 1.462 11,703,185 +0.03(+2.13%)
Sep 25, 2014 1.443 1.470 1.431 1.431 11,824,997 -0.02(-1.54%)
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.