Skip to main content

Israel Chemicals Ltd (NY: ICL )

5.380 +0.020 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.548 4.548 4.436 4.483 1,071,507 -0.09(-2.03%)
Oct 30, 2023 4.548 4.602 4.529 4.576 936,453 +0.11(+2.49%)
Oct 27, 2023 4.501 4.529 4.446 4.464 758,729 -0.01(-0.21%)
Oct 26, 2023 4.474 4.520 4.436 4.474 1,291,607 -0.05(-1.03%)
Oct 25, 2023 4.538 4.566 4.501 4.520 519,127 -0.07(-1.62%)
Oct 24, 2023 4.631 4.650 4.557 4.594 963,767 +0.06(+1.23%)
Oct 23, 2023 4.548 4.603 4.483 4.538 1,037,467 -0.10(-2.20%)
Oct 20, 2023 4.798 4.798 4.622 4.641 798,690 -0.09(-1.96%)
Oct 19, 2023 4.817 4.817 4.706 4.733 1,163,335 -0.08(-1.73%)
Oct 18, 2023 4.863 4.882 4.798 4.817 1,068,130 -0.08(-1.70%)
Oct 17, 2023 4.808 4.933 4.780 4.900 1,661,096 +0.01(+0.19%)
Oct 16, 2023 4.891 4.947 4.854 4.891 1,150,807 +0.06(+1.15%)
Oct 13, 2023 4.854 4.919 4.826 4.835 1,292,954 +0.04(+0.77%)
Oct 12, 2023 4.854 4.863 4.752 4.798 2,462,003 -0.05(-0.96%)
Oct 11, 2023 4.975 4.975 4.826 4.845 1,688,732 -0.24(-4.74%)
Oct 10, 2023 5.030 5.142 5.030 5.086 1,425,207 -0.03(-0.54%)
Oct 09, 2023 5.077 5.142 5.030 5.114 1,499,363 -0.04(-0.72%)
Oct 06, 2023 5.067 5.159 5.016 5.151 480,541 +0.07(+1.46%)
Oct 05, 2023 5.160 5.188 5.067 5.077 566,950 -0.13(-2.50%)
Oct 04, 2023 5.207 5.216 5.151 5.207 706,871 +0.00(+0.00%)
Oct 03, 2023 5.225 5.272 5.188 5.207 941,998 -0.04(-0.71%)
Oct 02, 2023 5.281 5.304 5.188 5.244 1,247,278 +0.09(+1.80%)
Sep 29, 2023 5.179 5.225 5.132 5.151 578,848 +0.00(+0.00%)
Sep 28, 2023 5.132 5.151 5.067 5.151 649,601 +0.03(+0.54%)
Sep 27, 2023 5.132 5.142 5.072 5.123 960,534 +0.06(+1.28%)
Sep 26, 2023 5.160 5.170 5.058 5.058 965,046 -0.18(-3.37%)
Sep 25, 2023 5.235 5.244 5.202 5.235 569,581 +0.05(+0.89%)
Sep 22, 2023 5.216 5.262 5.151 5.188 1,081,828 -0.02(-0.36%)
Sep 21, 2023 5.253 5.309 5.197 5.207 810,948 -0.10(-1.92%)
Sep 20, 2023 5.374 5.448 5.281 5.309 2,269,005 -0.06(-1.04%)
Sep 19, 2023 5.290 5.371 5.276 5.364 1,235,402 +0.19(+3.58%)
Sep 18, 2023 5.244 5.262 5.170 5.179 1,149,382 -0.06(-1.24%)
Sep 15, 2023 5.300 5.337 5.225 5.244 2,552,692 -0.07(-1.40%)
Sep 14, 2023 5.272 5.351 5.262 5.318 1,319,993 -0.03(-0.52%)
Sep 13, 2023 5.355 5.373 5.309 5.346 732,313 -0.08(-1.54%)
Sep 12, 2023 5.429 5.494 5.383 5.429 884,617 +0.04(+0.69%)
Sep 11, 2023 5.429 5.439 5.364 5.392 663,002 -0.03(-0.51%)
Sep 08, 2023 5.346 5.420 5.327 5.420 475,465 +0.08(+1.57%)
Sep 07, 2023 5.439 5.439 5.309 5.337 839,181 -0.11(-2.04%)
Sep 06, 2023 5.559 5.569 5.429 5.448 468,228 -0.09(-1.68%)
Sep 05, 2023 5.559 5.597 5.499 5.541 678,263 -0.10(-1.81%)
Sep 01, 2023 5.559 5.671 5.559 5.643 829,675 +0.10(+1.84%)
Aug 31, 2023 5.578 5.597 5.504 5.541 562,766 -0.09(-1.65%)
Aug 30, 2023 5.634 5.661 5.578 5.634 1,040,116 -0.03(-0.49%)
Aug 29, 2023 5.541 5.671 5.523 5.661 504,975 +0.30(+5.55%)
Aug 28, 2023 5.364 5.435 5.346 5.364 689,642 +0.07(+1.35%)
Aug 25, 2023 5.355 5.359 5.275 5.293 499,833 -0.04(-0.83%)
Aug 24, 2023 5.293 5.355 5.266 5.337 503,745 -0.03(-0.50%)
Aug 23, 2023 5.364 5.373 5.301 5.364 466,314 +0.00(+0.00%)
Aug 22, 2023 5.435 5.453 5.346 5.364 618,674 -0.04(-0.66%)
Aug 21, 2023 5.382 5.426 5.338 5.399 877,693 -0.06(-1.14%)
Aug 18, 2023 5.391 5.471 5.391 5.462 581,169 +0.00(+0.00%)
Aug 17, 2023 5.417 5.489 5.382 5.462 888,331 -0.04(-0.65%)
Aug 16, 2023 5.551 5.582 5.480 5.497 789,535 +0.03(+0.49%)
Aug 15, 2023 5.542 5.558 5.462 5.471 933,071 -0.16(-2.85%)
Aug 14, 2023 5.694 5.729 5.613 5.631 872,621 -0.16(-2.77%)
Aug 11, 2023 5.881 5.881 5.765 5.792 582,747 -0.03(-0.46%)
Aug 10, 2023 5.898 5.934 5.792 5.818 1,026,411 -0.10(-1.66%)
Aug 09, 2023 5.792 5.986 5.792 5.916 1,947,956 +0.27(+4.73%)
Aug 08, 2023 5.596 5.665 5.529 5.649 1,131,958 -0.02(-0.31%)
Aug 07, 2023 5.694 5.711 5.603 5.667 1,221,123 +0.14(+2.58%)
Aug 04, 2023 5.453 5.640 5.453 5.524 1,506,621 +0.07(+1.31%)
Aug 03, 2023 5.551 5.569 5.435 5.453 2,036,362 -0.23(-4.08%)
Aug 02, 2023 5.676 5.783 5.640 5.685 2,175,794 -0.10(-1.69%)
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.