Skip to main content

Israel Chemicals Ltd (NY: ICL )

5.380 +0.020 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.739 3.765 3.713 3.729 203,317 -0.01(-0.28%)
May 27, 2021 3.718 3.837 3.697 3.739 617,024 +0.06(+1.69%)
May 26, 2021 3.661 3.687 3.651 3.677 862,145 +0.06(+1.58%)
May 25, 2021 3.646 3.666 3.552 3.620 479,862 -0.05(-1.41%)
May 24, 2021 3.630 3.671 3.622 3.671 425,150 +0.14(+3.96%)
May 21, 2021 3.578 3.604 3.531 3.531 194,695 -0.04(-1.16%)
May 20, 2021 3.537 3.578 3.526 3.573 246,869 +0.05(+1.32%)
May 19, 2021 3.531 3.552 3.495 3.526 328,943 -0.04(-1.16%)
May 18, 2021 3.547 3.588 3.547 3.568 451,914 +0.05(+1.33%)
May 17, 2021 3.474 3.531 3.459 3.521 223,574 +0.02(+0.59%)
May 14, 2021 3.521 3.531 3.464 3.500 347,922 +0.03(+0.90%)
May 13, 2021 3.511 3.520 3.381 3.469 425,954 -0.04(-1.18%)
May 12, 2021 3.521 3.566 3.500 3.511 359,971 -0.02(-0.44%)
May 11, 2021 3.490 3.552 3.464 3.526 391,830 -0.02(-0.58%)
May 10, 2021 3.573 3.609 3.542 3.547 534,862 -0.08(-2.15%)
May 07, 2021 3.656 3.661 3.592 3.625 472,602 +0.02(+0.43%)
May 06, 2021 3.588 3.630 3.490 3.609 786,487 +0.04(+1.16%)
May 05, 2021 3.568 3.630 3.521 3.568 929,002 +0.06(+1.62%)
May 04, 2021 3.474 3.526 3.459 3.511 731,532 +0.02(+0.59%)
May 03, 2021 3.500 3.511 3.423 3.490 948,155 +0.06(+1.66%)
Apr 30, 2021 3.371 3.666 3.371 3.433 5,208,757 +0.05(+1.53%)
Apr 29, 2021 3.288 3.412 3.288 3.381 1,163,274 +0.13(+4.15%)
Apr 28, 2021 3.257 3.277 3.236 3.246 178,591 +0.00(+0.00%)
Apr 27, 2021 3.246 3.303 3.246 3.246 243,618 +0.02(+0.48%)
Apr 26, 2021 3.236 3.288 3.194 3.231 314,361 -0.10(-3.11%)
Apr 23, 2021 3.340 3.381 3.319 3.334 285,207 +0.03(+0.78%)
Apr 22, 2021 3.324 3.334 3.283 3.308 243,645 -0.03(-0.93%)
Apr 21, 2021 3.324 3.366 3.319 3.340 284,639 +0.03(+0.78%)
Apr 20, 2021 3.350 3.360 3.236 3.314 589,774 -0.03(-0.93%)
Apr 19, 2021 3.350 3.376 3.314 3.345 419,863 +0.00(+0.00%)
Apr 16, 2021 3.345 3.366 3.345 3.345 227,356 +0.00(+0.00%)
Apr 15, 2021 3.340 3.366 3.288 3.345 349,723 +0.01(+0.16%)
Apr 14, 2021 3.303 3.355 3.293 3.340 195,264 +0.05(+1.58%)
Apr 13, 2021 3.251 3.324 3.251 3.288 211,539 +0.04(+1.12%)
Apr 12, 2021 3.298 3.306 3.231 3.251 134,115 -0.06(-1.88%)
Apr 09, 2021 3.288 3.319 3.272 3.314 116,088 +0.00(+0.00%)
Apr 08, 2021 3.324 3.324 3.288 3.314 273,259 +0.07(+2.24%)
Apr 07, 2021 3.241 3.262 3.205 3.241 303,195 -0.01(-0.16%)
Apr 06, 2021 3.251 3.272 3.233 3.246 332,320 +0.03(+0.97%)
Apr 05, 2021 3.215 3.241 3.174 3.215 704,652 +0.18(+5.80%)
Apr 01, 2021 3.008 3.044 2.997 3.039 254,353 +0.03(+0.86%)
Mar 31, 2021 3.060 3.060 2.992 3.013 183,175 -0.05(-1.53%)
Mar 30, 2021 3.034 3.075 3.013 3.060 233,334 +0.06(+1.90%)
Mar 29, 2021 3.054 3.065 2.982 3.003 214,337 -0.03(-0.86%)
Mar 26, 2021 3.034 3.093 3.003 3.028 187,631 -0.01(-0.17%)
Mar 25, 2021 3.003 3.054 2.979 3.034 213,977 -0.06(-1.85%)
Mar 24, 2021 3.127 3.148 3.070 3.091 228,671 +0.02(+0.68%)
Mar 23, 2021 3.132 3.132 3.060 3.070 209,266 -0.08(-2.47%)
Mar 22, 2021 3.137 3.148 3.101 3.148 198,255 +0.08(+2.53%)
Mar 19, 2021 3.039 3.075 3.013 3.070 636,945 +0.00(+0.00%)
Mar 18, 2021 3.101 3.127 3.065 3.070 196,934 -0.03(-1.00%)
Mar 17, 2021 3.096 3.111 3.047 3.101 246,146 -0.02(-0.66%)
Mar 16, 2021 3.174 3.174 3.122 3.122 444,093 -0.04(-1.31%)
Mar 15, 2021 3.163 3.174 3.111 3.163 321,773 +0.05(+1.50%)
Mar 12, 2021 3.158 3.179 3.106 3.117 183,003 -0.03(-0.99%)
Mar 11, 2021 3.148 3.158 3.127 3.148 282,755 +0.01(+0.16%)
Mar 10, 2021 3.111 3.168 3.111 3.143 272,256 +0.07(+2.19%)
Mar 09, 2021 3.111 3.127 3.070 3.075 314,012 +0.06(+2.07%)
Mar 08, 2021 3.049 3.054 3.013 3.013 157,037 -0.04(-1.19%)
Mar 05, 2021 3.003 3.054 2.964 3.049 113,003 +0.07(+2.44%)
Mar 04, 2021 3.044 3.070 2.952 2.977 181,889 -0.06(-1.88%)
Mar 03, 2021 3.034 3.060 3.013 3.034 176,533 -0.01(-0.17%)
Mar 02, 2021 3.044 3.075 3.023 3.039 163,850 +0.02(+0.63%)
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.