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

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
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 (%)
Jun 30, 2015 1.409 1.416 1.403 1.413 819,252 +0.03(+2.20%)
Jun 29, 2015 1.383 1.399 1.377 1.383 556,678 -0.02(-1.59%)
Jun 26, 2015 1.424 1.428 1.399 1.405 280,173 -0.01(-1.00%)
Jun 25, 2015 1.426 1.440 1.401 1.420 1,370,459 -0.02(-1.27%)
Jun 24, 2015 1.430 1.438 1.428 1.438 422,875 +0.00(+0.14%)
Jun 23, 2015 1.442 1.446 1.424 1.436 332,882 +0.00(+0.14%)
Jun 22, 2015 1.418 1.444 1.418 1.434 1,428,802 +0.06(+4.12%)
Jun 19, 2015 1.432 1.444 1.377 1.377 2,822,955 -0.06(-3.96%)
Jun 18, 2015 1.405 1.456 1.405 1.434 1,119,933 +0.02(+1.58%)
Jun 17, 2015 1.399 1.413 1.395 1.411 1,077,515 -0.02(-1.55%)
Jun 16, 2015 1.426 1.434 1.418 1.434 319,866 -0.00(-0.14%)
Jun 15, 2015 1.428 1.438 1.420 1.436 852,678 -0.03(-1.94%)
Jun 12, 2015 1.466 1.472 1.440 1.464 413,428 +0.00(+0.14%)
Jun 11, 2015 1.458 1.464 1.446 1.462 336,566 -0.01(-0.82%)
Jun 10, 2015 1.476 1.486 1.464 1.474 363,193 -0.01(-0.55%)
Jun 09, 2015 1.458 1.486 1.452 1.482 697,019 +0.05(+3.24%)
Jun 08, 2015 1.448 1.464 1.432 1.436 1,993,130 -0.00(-0.28%)
Jun 05, 2015 1.470 1.470 1.434 1.440 1,462,564 -0.02(-1.52%)
Jun 04, 2015 1.476 1.476 1.450 1.462 373,365 +0.00(+0.00%)
Jun 03, 2015 1.462 1.464 1.453 1.462 268,944 +0.00(+0.00%)
Jun 02, 2015 1.444 1.464 1.442 1.462 460,286 +0.02(+1.55%)
Jun 01, 2015 1.460 1.460 1.436 1.440 1,897,740 -0.01(-0.70%)
May 29, 2015 1.466 1.466 1.434 1.450 507,899 -0.01(-0.42%)
May 28, 2015 1.458 1.458 1.444 1.456 428,865 -0.01(-0.96%)
May 27, 2015 1.452 1.482 1.452 1.470 357,247 +0.02(+1.11%)
May 26, 2015 1.458 1.476 1.440 1.454 783,539 -0.02(-1.24%)
May 22, 2015 1.480 1.472 1.472 1.472 1,358,474 +0.00(+0.28%)
May 21, 2015 1.464 1.480 1.464 1.468 546,925 +0.00(+0.00%)
May 20, 2015 1.476 1.480 1.460 1.468 829,291 +0.00(+0.00%)
May 19, 2015 1.476 1.490 1.468 1.468 1,448,654 -0.03(-2.16%)
May 18, 2015 1.499 1.507 1.488 1.501 1,168,337 +0.05(+3.64%)
May 15, 2015 1.444 1.450 1.432 1.448 570,035 +0.02(+1.42%)
May 14, 2015 1.432 1.436 1.426 1.428 607,229 +0.01(+0.43%)
May 13, 2015 1.430 1.434 1.420 1.422 1,050,099 +0.02(+1.74%)
May 12, 2015 1.405 1.405 1.397 1.397 542,673 -0.02(-1.57%)
May 11, 2015 1.420 1.422 1.405 1.420 955,642 +0.00(+0.00%)
May 08, 2015 1.430 1.438 1.416 1.420 830,116 +0.01(+0.43%)
May 07, 2015 1.418 1.418 1.407 1.413 978,718 -0.00(-0.29%)
May 06, 2015 1.418 1.426 1.399 1.418 1,019,186 +0.02(+1.16%)
May 05, 2015 1.413 1.416 1.397 1.401 812,151 -0.02(-1.56%)
May 04, 2015 1.432 1.436 1.422 1.424 428,070 +0.00(+0.14%)
May 01, 2015 1.470 1.470 1.413 1.422 1,258,492 +0.00(+0.29%)
Apr 30, 2015 1.420 1.424 1.411 1.418 674,634 -0.02(-1.27%)
Apr 29, 2015 1.440 1.440 1.424 1.436 501,084 +0.00(+0.14%)
Apr 28, 2015 1.438 1.440 1.428 1.434 751,975 +0.01(+0.43%)
Apr 27, 2015 1.438 1.440 1.418 1.428 936,631 +0.01(+0.43%)
Apr 24, 2015 1.434 1.434 1.413 1.422 714,668 +0.00(+0.14%)
Apr 23, 2015 1.407 1.424 1.395 1.420 878,005 +0.01(+0.86%)
Apr 22, 2015 1.397 1.407 1.397 1.407 475,624 +0.00(+0.29%)
Apr 21, 2015 1.411 1.411 1.397 1.403 356,403 -0.00(-0.14%)
Apr 20, 2015 1.409 1.426 1.399 1.405 1,073,979 -0.02(-1.28%)
Apr 17, 2015 1.411 1.426 1.411 1.424 610,256 -0.00(-0.28%)
Apr 16, 2015 1.428 1.440 1.424 1.428 461,342 +0.01(+0.57%)
Apr 15, 2015 1.428 1.428 1.416 1.420 522,461 +0.00(+0.00%)
Apr 14, 2015 1.418 1.424 1.407 1.420 402,248 +0.01(+0.43%)
Apr 13, 2015 1.413 1.424 1.405 1.413 1,206,350 -0.04(-2.79%)
Apr 10, 2015 1.450 1.460 1.442 1.454 697,063 -0.01(-0.55%)
Apr 09, 2015 1.484 1.484 1.458 1.462 335,426 -0.01(-0.69%)
Apr 08, 2015 1.499 1.505 1.464 1.472 1,234,004 -0.04(-2.55%)
Apr 07, 2015 1.509 1.517 1.499 1.511 430,869 +0.00(+0.27%)
Apr 06, 2015 1.492 1.517 1.482 1.507 676,264 +0.02(+1.64%)
Apr 02, 2015 1.476 1.482 1.482 1.482 534,303 +0.02(+1.10%)
Apr 01, 2015 1.456 1.468 1.456 1.466 300,696 +0.03(+2.12%)
Mar 31, 2015 1.430 1.442 1.429 1.436 261,779 -0.01(-0.42%)
Mar 30, 2015 1.444 1.452 1.434 1.442 813,558 +0.02(+1.14%)
Mar 27, 2015 1.413 1.428 1.407 1.426 596,188 +0.01(+0.43%)
Mar 26, 2015 1.450 1.452 1.416 1.420 1,144,752 -0.02(-1.13%)
Mar 25, 2015 1.456 1.464 1.424 1.436 1,482,124 -0.03(-2.21%)
Mar 24, 2015 1.472 1.474 1.442 1.468 3,891,616 +0.03(+2.11%)
Mar 23, 2015 1.452 1.458 1.433 1.438 8,547,040 +0.03(+2.16%)
Mar 20, 2015 1.407 1.413 1.401 1.407 2,340,175 +0.01(+0.72%)
Mar 19, 2015 1.422 1.452 1.395 1.397 1,556,532 +0.01(+0.73%)
Mar 18, 2015 1.389 1.399 1.379 1.387 3,095,212 -0.04(-2.84%)
Mar 17, 2015 1.422 1.438 1.413 1.428 355,603 +0.00(+0.14%)
Mar 16, 2015 1.430 1.432 1.418 1.426 564,297 -0.01(-0.85%)
Mar 13, 2015 1.450 1.456 1.430 1.438 873,151 -0.02(-1.25%)
Mar 12, 2015 1.428 1.458 1.428 1.456 1,229,787 +0.05(+3.75%)
Mar 11, 2015 1.409 1.418 1.401 1.403 545,409 +0.01(+0.58%)
Mar 10, 2015 1.397 1.413 1.391 1.395 1,433,573 -0.03(-1.85%)
Mar 09, 2015 1.424 1.428 1.413 1.422 705,522 +0.00(+0.29%)
Mar 06, 2015 1.416 1.436 1.409 1.418 738,277 -0.02(-1.41%)
Mar 05, 2015 1.454 1.464 1.422 1.438 694,762 -0.00(-0.14%)
Mar 04, 2015 1.446 1.452 1.436 1.440 626,033 -0.00(-0.28%)
Mar 03, 2015 1.438 1.444 1.436 1.444 655,474 +0.01(+0.85%)
Mar 02, 2015 1.438 1.446 1.426 1.432 705,098 -0.00(-0.14%)
Feb 27, 2015 1.448 1.448 1.422 1.434 1,315,695 +0.01(+0.43%)
Feb 26, 2015 1.434 1.440 1.424 1.428 521,168 -0.00(-0.28%)
Feb 25, 2015 1.430 1.448 1.426 1.432 2,079,468 -0.00(-0.28%)
Feb 24, 2015 1.424 1.442 1.415 1.436 3,809,100 -0.01(-0.84%)
Feb 23, 2015 1.446 1.456 1.438 1.448 1,159,122 -0.01(-0.69%)
Feb 20, 2015 1.468 1.468 1.438 1.458 793,885 -0.01(-0.55%)
Feb 19, 2015 1.458 1.478 1.452 1.466 324,394 +0.01(+0.42%)
Feb 18, 2015 1.454 1.462 1.444 1.460 764,913 +0.02(+1.55%)
Feb 17, 2015 1.430 1.442 1.420 1.438 719,606 +0.00(+0.28%)
Feb 13, 2015 1.430 1.434 1.434 1.434 719,976 -0.01(-0.42%)
Feb 12, 2015 1.436 1.460 1.430 1.440 3,418,999 +0.01(+0.85%)
Feb 11, 2015 1.454 1.456 1.420 1.428 4,110,720 -0.05(-3.16%)
Feb 10, 2015 1.517 1.525 1.468 1.474 5,055,415 -0.04(-2.54%)
Feb 09, 2015 1.517 1.529 1.509 1.513 1,322,060 -0.01(-0.80%)
Feb 06, 2015 1.553 1.553 1.509 1.525 826,921 -0.02(-1.57%)
Feb 05, 2015 1.529 1.559 1.527 1.549 741,842 +0.04(+2.96%)
Feb 04, 2015 1.505 1.525 1.501 1.505 472,137 +0.00(+0.00%)
Feb 03, 2015 1.488 1.511 1.486 1.505 935,623 +0.02(+1.64%)
Feb 02, 2015 1.464 1.488 1.456 1.480 871,482 +0.03(+1.81%)
Jan 30, 2015 1.476 1.476 1.442 1.454 745,462 +0.00(+0.28%)
Jan 29, 2015 1.456 1.462 1.442 1.450 538,273 -0.01(-0.42%)
Jan 28, 2015 1.458 1.459 1.440 1.456 538,496 -0.01(-0.55%)
Jan 27, 2015 1.450 1.468 1.446 1.464 1,350,405 +0.01(+0.42%)
Jan 26, 2015 1.452 1.464 1.446 1.458 1,098,675 -0.02(-1.50%)
Jan 23, 2015 1.507 1.507 1.462 1.480 663,993 -0.02(-1.35%)
Jan 22, 2015 1.505 1.510 1.493 1.501 1,225,140 +0.00(+0.27%)
Jan 21, 2015 1.484 1.501 1.480 1.497 1,527,140 +0.01(+0.82%)
Jan 20, 2015 1.478 1.488 1.478 1.484 547,532 -0.00(-0.27%)
Jan 16, 2015 1.492 1.492 1.474 1.488 630,443 +0.00(+0.14%)
Jan 15, 2015 1.492 1.492 1.476 1.486 300,419 +0.00(+0.14%)
Jan 14, 2015 1.488 1.490 1.476 1.484 995,305 +0.01(+0.69%)
Jan 13, 2015 1.486 1.488 1.466 1.474 496,902 -0.00(-0.27%)
Jan 12, 2015 1.472 1.482 1.461 1.478 993,676 +0.01(+0.69%)
Jan 09, 2015 1.478 1.478 1.462 1.468 493,341 -0.01(-0.69%)
Jan 08, 2015 1.476 1.482 1.456 1.478 1,267,879 +0.02(+1.11%)
Jan 07, 2015 1.468 1.468 1.458 1.462 485,529 +0.00(+0.28%)
Jan 06, 2015 1.462 1.468 1.456 1.458 1,360,592 -0.01(-0.69%)
Jan 05, 2015 1.466 1.472 1.452 1.468 2,329,494 -0.01(-0.82%)
Jan 02, 2015 1.454 1.489 1.452 1.480 720,376 +0.01(+0.83%)
Dec 31, 2014 1.470 1.468 1.468 1.468 571,339 +0.01(+0.83%)
Dec 30, 2014 1.452 1.462 1.444 1.456 788,339 +0.01(+0.70%)
Dec 29, 2014 1.454 1.466 1.446 1.446 1,519,752 -0.04(-2.59%)
Dec 26, 2014 1.492 1.499 1.482 1.484 202,620 -0.00(-0.14%)
Dec 24, 2014 1.494 1.486 1.486 1.486 859,725 -0.01(-0.94%)
Dec 23, 2014 1.501 1.509 1.482 1.501 1,051,333 -0.00(-0.14%)
Dec 22, 2014 1.494 1.509 1.480 1.503 1,239,278 -0.00(-0.13%)
Dec 19, 2014 1.509 1.513 1.494 1.505 1,996,433 +0.01(+0.41%)
Dec 18, 2014 1.482 1.499 1.476 1.499 1,722,230 +0.03(+2.07%)
Dec 17, 2014 1.460 1.472 1.440 1.468 2,783,232 +0.02(+1.54%)
Dec 16, 2014 1.440 1.454 1.430 1.446 1,250,512 +0.00(+0.28%)
Dec 15, 2014 1.448 1.462 1.434 1.442 2,437,747 +0.00(+0.14%)
Dec 12, 2014 1.438 1.446 1.411 1.440 8,126,456 +0.02(+1.14%)
Dec 11, 2014 1.424 1.434 1.411 1.424 2,803,948 +0.01(+1.01%)
Dec 10, 2014 1.411 1.416 1.399 1.409 6,210,454 +0.02(+1.61%)
Dec 09, 2014 1.361 1.389 1.359 1.387 1,435,859 +0.03(+1.93%)
Dec 08, 2014 1.345 1.363 1.343 1.361 2,069,458 +0.01(+1.05%)
Dec 05, 2014 1.347 1.377 1.347 1.347 975,632 -0.00(-0.15%)
Dec 04, 2014 1.322 1.363 1.318 1.349 2,186,911 +0.02(+1.37%)
Dec 03, 2014 1.316 1.335 1.316 1.330 1,557,262 +0.02(+1.55%)
Dec 02, 2014 1.290 1.318 1.282 1.310 3,323,017 -0.03(-2.41%)
Dec 01, 2014 1.349 1.355 1.335 1.343 1,206,874 -0.04(-3.07%)
Nov 28, 2014 1.379 1.391 1.379 1.385 380,990 -0.01(-0.58%)
Nov 26, 2014 1.385 1.393 1.393 1.393 1,495,753 +0.01(+0.44%)
Nov 25, 2014 1.401 1.409 1.387 1.387 1,945,719 -0.01(-1.01%)
Nov 24, 2014 1.428 1.428 1.389 1.401 3,742,836 -0.06(-4.15%)
Nov 21, 2014 1.454 1.462 1.448 1.462 1,612,095 +0.01(+0.98%)
Nov 20, 2014 1.462 1.474 1.442 1.448 2,561,798 -0.03(-1.92%)
Nov 19, 2014 1.466 1.490 1.460 1.476 11,687,846 +0.01(+0.97%)
Nov 18, 2014 1.428 1.462 1.422 1.462 6,933,581 +0.04(+2.56%)
Nov 17, 2014 1.432 1.436 1.418 1.426 627,268 -0.01(-0.70%)
Nov 14, 2014 1.418 1.436 1.411 1.436 855,754 +0.01(+0.85%)
Nov 13, 2014 1.428 1.430 1.420 1.424 725,146 -0.01(-0.85%)
Nov 12, 2014 1.422 1.436 1.422 1.436 1,709,534 +0.01(+0.57%)
Nov 11, 2014 1.405 1.428 1.401 1.428 2,687,892 +0.03(+2.03%)
Nov 10, 2014 1.401 1.403 1.391 1.399 1,843,016 -0.01(-0.72%)
Nov 07, 2014 1.399 1.416 1.399 1.409 1,813,827 +0.00(+0.29%)
Nov 06, 2014 1.403 1.411 1.399 1.405 648,680 +0.01(+0.43%)
Nov 05, 2014 1.393 1.399 1.383 1.399 2,021,484 +0.03(+2.22%)
Nov 04, 2014 1.373 1.375 1.359 1.369 3,705,706 -0.01(-0.44%)
Nov 03, 2014 1.391 1.391 1.365 1.375 3,983,652 +0.01(+0.59%)
Oct 31, 2014 1.377 1.377 1.353 1.367 1,515,442 -0.01(-0.88%)
Oct 30, 2014 1.381 1.381 1.365 1.379 1,960,143 -0.02(-1.45%)
Oct 29, 2014 1.418 1.418 1.391 1.399 557,073 -0.02(-1.71%)
Oct 28, 2014 1.416 1.424 1.407 1.424 856,885 +0.02(+1.44%)
Oct 27, 2014 1.403 1.426 1.426 1.403 1,630,712 -0.02(-1.56%)
Oct 24, 2014 1.401 1.432 1.401 1.426 2,103,220 +0.02(+1.59%)
Oct 23, 2014 1.428 1.430 1.401 1.403 1,896,762 -0.03(-2.26%)
Oct 22, 2014 1.442 1.448 1.426 1.436 2,983,888 -0.01(-0.42%)
Oct 21, 2014 1.424 1.442 1.416 1.442 5,880,564 +0.04(+2.89%)
Oct 20, 2014 1.397 1.411 1.389 1.401 4,988,533 +0.03(+2.52%)
Oct 17, 2014 1.365 1.373 1.361 1.367 1,954,030 +0.01(+1.05%)
Oct 16, 2014 1.349 1.359 1.341 1.353 629,999 +0.00(+0.00%)
Oct 15, 2014 1.379 1.379 1.347 1.353 3,308,376 -0.02(-1.33%)
Oct 14, 2014 1.383 1.389 1.361 1.371 7,086,569 +0.00(+0.00%)
Oct 13, 2014 1.387 1.393 1.363 1.371 4,191,063 -0.00(-0.15%)
Oct 10, 2014 1.393 1.393 1.357 1.373 4,048,036 -0.02(-1.17%)
Oct 09, 2014 1.407 1.407 1.371 1.389 3,597,882 -0.02(-1.29%)
Oct 08, 2014 1.418 1.426 1.395 1.407 3,071,430 -0.00(-0.29%)
Oct 07, 2014 1.420 1.424 1.401 1.411 5,192,971 -0.02(-1.28%)
Oct 06, 2014 1.436 1.438 1.428 1.430 7,017,845 -0.03(-1.94%)
Oct 03, 2014 1.454 1.460 1.452 1.458 3,671,796 +0.00(+0.14%)
Oct 02, 2014 1.462 1.466 1.446 1.456 12,436,878 -0.01(-0.42%)
Oct 01, 2014 1.458 1.464 1.452 1.462 9,683,378 -0.00(-0.14%)
Sep 30, 2014 1.454 1.464 1.448 1.464 12,642,017 +0.02(+1.12%)
Sep 29, 2014 1.436 1.452 1.428 1.448 22,686,392 -0.01(-0.69%)
Sep 26, 2014 1.428 1.460 1.428 1.458 11,731,795 +0.03(+2.13%)
Sep 25, 2014 1.440 1.466 1.428 1.428 11,853,905 -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.