Skip to main content

Israel Chemicals Ltd (NY: ICL )

5.389 +0.029 (+0.54%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.270 5.390 5.270 5.360 740,799 +0.10(+1.90%)
Mar 26, 2024 5.310 5.330 5.250 5.260 340,971 -0.05(-0.94%)
Mar 25, 2024 5.290 5.311 5.270 5.310 442,531 -0.02(-0.38%)
Mar 22, 2024 5.370 5.370 5.300 5.330 722,888 -0.06(-1.11%)
Mar 21, 2024 5.460 5.479 5.365 5.390 1,012,726 +0.12(+2.28%)
Mar 20, 2024 5.050 5.280 5.050 5.270 1,069,111 +0.17(+3.33%)
Mar 19, 2024 5.120 5.130 5.060 5.100 799,022 +0.06(+1.19%)
Mar 18, 2024 5.020 5.070 4.989 5.040 886,251 +0.24(+5.00%)
Mar 15, 2024 4.850 4.910 4.770 4.800 2,308,874 -0.09(-1.84%)
Mar 14, 2024 4.990 4.990 4.830 4.890 1,090,929 -0.14(-2.78%)
Mar 13, 2024 4.920 5.030 4.920 5.030 900,228 +0.20(+4.23%)
Mar 12, 2024 4.816 4.855 4.787 4.826 1,013,580 -0.14(-2.91%)
Mar 11, 2024 4.893 5.000 4.884 4.971 1,074,099 -0.25(-4.81%)
Mar 08, 2024 5.299 5.308 5.217 5.221 427,467 -0.08(-1.46%)
Mar 07, 2024 5.270 5.346 5.270 5.299 526,617 +0.08(+1.48%)
Mar 06, 2024 5.144 5.221 5.125 5.221 650,988 +0.11(+2.08%)
Mar 05, 2024 5.115 5.115 5.077 5.115 570,722 -0.02(-0.38%)
Mar 04, 2024 5.173 5.183 5.125 5.135 531,258 -0.06(-1.12%)
Mar 01, 2024 5.193 5.270 5.168 5.193 655,789 +0.02(+0.37%)
Feb 29, 2024 5.077 5.183 5.057 5.173 1,033,640 +0.22(+4.48%)
Feb 28, 2024 4.961 5.000 4.922 4.951 779,186 +0.01(+0.20%)
Feb 27, 2024 4.893 4.971 4.884 4.942 803,801 +0.07(+1.39%)
Feb 26, 2024 4.884 4.898 4.855 4.874 419,233 -0.10(-1.94%)
Feb 23, 2024 4.990 5.009 4.927 4.971 516,013 -0.01(-0.19%)
Feb 22, 2024 4.893 4.985 4.884 4.980 1,021,368 +0.27(+5.74%)
Feb 21, 2024 4.662 4.739 4.642 4.710 492,062 -0.08(-1.61%)
Feb 20, 2024 4.816 4.826 4.739 4.787 673,226 -0.07(-1.39%)
Feb 16, 2024 4.758 4.874 4.700 4.855 971,647 +0.07(+1.41%)
Feb 15, 2024 4.613 4.797 4.618 4.787 893,273 +0.21(+4.64%)
Feb 14, 2024 4.584 4.584 4.507 4.575 906,687 +0.04(+0.85%)
Feb 13, 2024 4.498 4.560 4.464 4.536 1,808,875 +0.07(+1.51%)
Feb 12, 2024 4.372 4.469 4.372 4.469 976,767 +0.12(+2.66%)
Feb 09, 2024 4.334 4.387 4.334 4.353 482,591 -0.04(-0.88%)
Feb 08, 2024 4.391 4.401 4.314 4.391 976,101 -0.08(-1.73%)
Feb 07, 2024 4.459 4.478 4.406 4.469 597,885 +0.01(+0.22%)
Feb 06, 2024 4.382 4.459 4.382 4.459 829,541 +0.13(+2.90%)
Feb 05, 2024 4.363 4.391 4.285 4.334 932,742 -0.10(-2.18%)
Feb 02, 2024 4.459 4.459 4.363 4.430 668,455 -0.06(-1.29%)
Feb 01, 2024 4.449 4.498 4.382 4.488 1,697,936 +0.10(+2.20%)
Jan 31, 2024 4.478 4.488 4.391 4.391 1,062,467 -0.09(-1.94%)
Jan 30, 2024 4.478 4.502 4.420 4.478 467,741 -0.01(-0.22%)
Jan 29, 2024 4.449 4.498 4.411 4.488 755,913 +0.02(+0.43%)
Jan 26, 2024 4.536 4.541 4.469 4.469 515,642 -0.03(-0.64%)
Jan 25, 2024 4.507 4.527 4.478 4.498 709,585 +0.05(+1.08%)
Jan 24, 2024 4.527 4.527 4.406 4.449 2,123,477 +0.07(+1.54%)
Jan 23, 2024 4.343 4.420 4.343 4.382 1,064,362 +0.05(+1.11%)
Jan 22, 2024 4.343 4.363 4.276 4.334 821,998 -0.02(-0.44%)
Jan 19, 2024 4.247 4.353 4.208 4.353 937,489 +0.10(+2.27%)
Jan 18, 2024 4.305 4.305 4.247 4.256 1,603,197 +0.07(+1.61%)
Jan 17, 2024 4.266 4.266 4.150 4.189 1,667,289 -0.04(-0.91%)
Jan 16, 2024 4.353 4.391 4.208 4.227 1,830,973 -0.25(-5.60%)
Jan 12, 2024 4.507 4.580 4.396 4.478 1,867,975 -0.13(-2.73%)
Jan 11, 2024 4.652 4.671 4.575 4.604 762,948 -0.03(-0.62%)
Jan 10, 2024 4.681 4.691 4.623 4.633 813,161 -0.05(-1.03%)
Jan 09, 2024 4.739 4.749 4.671 4.681 868,956 -0.10(-2.02%)
Jan 08, 2024 4.768 4.787 4.729 4.778 998,957 -0.10(-1.98%)
Jan 05, 2024 4.903 4.903 4.826 4.874 886,694 -0.03(-0.59%)
Jan 04, 2024 4.864 4.980 4.845 4.903 1,022,828 +0.12(+2.42%)
Jan 03, 2024 4.797 4.816 4.729 4.787 1,097,090 -0.01(-0.20%)
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.