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 (%)
Dec 29, 2023 4.806 4.845 4.787 4.835 596,807 +0.01(+0.20%)
Dec 28, 2023 4.826 4.879 4.816 4.826 640,612 -0.01(-0.20%)
Dec 27, 2023 4.835 4.845 4.806 4.835 691,830 +0.00(+0.00%)
Dec 26, 2023 4.855 4.864 4.787 4.835 1,105,668 -0.06(-1.18%)
Dec 22, 2023 4.874 4.941 4.864 4.893 533,801 +0.05(+1.00%)
Dec 21, 2023 4.831 4.874 4.802 4.845 759,658 +0.06(+1.21%)
Dec 20, 2023 4.864 4.893 4.768 4.787 890,201 -0.11(-2.17%)
Dec 19, 2023 4.797 4.903 4.787 4.893 761,888 +0.14(+2.84%)
Dec 18, 2023 4.700 4.787 4.682 4.758 1,436,264 -0.13(-2.57%)
Dec 15, 2023 4.990 5.067 4.874 4.884 1,502,636 -0.09(-1.75%)
Dec 14, 2023 4.922 5.048 4.917 4.971 1,149,208 +0.14(+3.00%)
Dec 13, 2023 4.613 4.826 4.604 4.826 1,458,834 +0.11(+2.25%)
Dec 12, 2023 4.758 4.758 4.691 4.720 714,148 -0.13(-2.59%)
Dec 11, 2023 4.826 4.874 4.806 4.845 719,390 +0.02(+0.40%)
Dec 08, 2023 4.864 4.893 4.787 4.826 576,808 -0.05(-0.99%)
Dec 07, 2023 4.845 4.893 4.826 4.874 820,527 +0.02(+0.40%)
Dec 06, 2023 4.864 4.922 4.845 4.855 531,525 +0.01(+0.20%)
Dec 05, 2023 4.855 4.913 4.835 4.845 1,131,547 -0.05(-0.99%)
Dec 04, 2023 4.884 4.909 4.855 4.893 758,547 +0.13(+2.77%)
Dec 01, 2023 4.668 4.761 4.654 4.761 823,679 +0.09(+1.99%)
Nov 30, 2023 4.845 4.843 4.659 4.668 1,360,323 -0.24(-4.91%)
Nov 29, 2023 4.891 4.928 4.868 4.910 557,995 +0.08(+1.73%)
Nov 28, 2023 4.863 4.872 4.808 4.826 837,448 +0.02(+0.39%)
Nov 27, 2023 4.789 4.840 4.761 4.808 643,181 -0.05(-0.96%)
Nov 24, 2023 4.817 4.882 4.808 4.854 302,756 +0.04(+0.77%)
Nov 22, 2023 4.854 4.863 4.780 4.817 660,617 +0.05(+0.97%)
Nov 21, 2023 4.798 4.817 4.757 4.771 513,837 -0.08(-1.72%)
Nov 20, 2023 4.845 4.863 4.799 4.854 860,695 +0.14(+2.95%)
Nov 17, 2023 4.724 4.733 4.659 4.715 823,896 +0.04(+0.79%)
Nov 16, 2023 4.771 4.771 4.650 4.678 526,143 -0.08(-1.75%)
Nov 15, 2023 4.650 4.789 4.650 4.761 1,356,625 +0.03(+0.59%)
Nov 14, 2023 4.603 4.771 4.585 4.733 2,029,462 +0.37(+8.51%)
Nov 13, 2023 4.334 4.381 4.316 4.362 1,722,617 -0.18(-3.89%)
Nov 10, 2023 4.520 4.562 4.464 4.538 1,020,379 +0.00(+0.00%)
Nov 09, 2023 4.576 4.659 4.529 4.538 1,624,364 -0.12(-2.59%)
Nov 08, 2023 4.585 4.696 4.585 4.659 1,943,006 +0.19(+4.37%)
Nov 07, 2023 4.622 4.622 4.432 4.464 1,456,125 -0.02(-0.41%)
Nov 06, 2023 4.538 4.557 4.474 4.483 2,178,627 -0.15(-3.21%)
Nov 03, 2023 4.594 4.650 4.566 4.631 874,003 +0.06(+1.22%)
Nov 02, 2023 4.492 4.576 4.487 4.576 1,419,629 +0.07(+1.65%)
Nov 01, 2023 4.511 4.520 4.464 4.501 836,110 +0.02(+0.41%)
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%)
Aug 01, 2023 5.863 5.863 5.747 5.783 1,204,580 -0.18(-2.99%)
Jul 31, 2023 5.863 5.965 5.854 5.961 1,436,780 +0.00(+0.00%)
Jul 28, 2023 5.881 5.961 5.872 5.961 542,403 +0.07(+1.21%)
Jul 27, 2023 5.961 5.974 5.854 5.890 762,086 -0.08(-1.34%)
Jul 26, 2023 5.765 5.970 5.756 5.970 1,256,100 +0.24(+4.20%)
Jul 25, 2023 5.765 5.783 5.618 5.729 1,889,544 -0.17(-2.87%)
Jul 24, 2023 5.845 5.943 5.809 5.898 1,230,945 +0.05(+0.91%)
Jul 21, 2023 5.818 5.849 5.702 5.845 977,694 +0.01(+0.15%)
Jul 20, 2023 5.916 5.943 5.783 5.836 1,145,161 -0.04(-0.61%)
Jul 19, 2023 5.970 5.996 5.809 5.872 2,449,851 +0.29(+5.27%)
Jul 18, 2023 5.417 5.649 5.417 5.578 1,181,799 +0.27(+5.03%)
Jul 17, 2023 5.275 5.346 5.203 5.310 1,094,714 +0.12(+2.41%)
Jul 14, 2023 5.239 5.239 5.119 5.186 997,441 -0.06(-1.19%)
Jul 13, 2023 5.221 5.257 5.190 5.248 866,471 +0.04(+0.86%)
Jul 12, 2023 5.159 5.248 5.150 5.203 1,256,195 +0.15(+3.00%)
Jul 11, 2023 4.963 5.052 4.918 5.052 1,246,261 +0.05(+1.07%)
Jul 10, 2023 5.025 5.034 4.967 4.999 1,106,953 -0.10(-1.92%)
Jul 07, 2023 5.025 5.177 5.016 5.097 1,097,981 +0.12(+2.33%)
Jul 06, 2023 4.999 5.007 4.865 4.981 1,329,567 -0.03(-0.53%)
Jul 05, 2023 5.016 5.088 4.999 5.007 1,302,424 +0.02(+0.36%)
Jul 03, 2023 4.883 4.999 4.878 4.990 829,015 +0.11(+2.19%)
Jun 30, 2023 4.865 4.936 4.847 4.883 1,140,919 +0.05(+1.11%)
Jun 29, 2023 4.856 4.887 4.811 4.829 1,561,600 -0.20(-3.90%)
Jun 28, 2023 5.070 5.079 4.990 5.025 793,062 -0.14(-2.76%)
Jun 27, 2023 5.186 5.195 5.114 5.168 1,308,634 +0.02(+0.35%)
Jun 26, 2023 5.114 5.195 5.097 5.150 967,717 +0.04(+0.87%)
Jun 23, 2023 5.105 5.114 4.999 5.105 1,374,495 -0.04(-0.87%)
Jun 22, 2023 5.221 5.230 5.128 5.150 2,115,789 +0.01(+0.17%)
Jun 21, 2023 5.105 5.150 5.063 5.141 1,297,701 +0.02(+0.35%)
Jun 20, 2023 5.212 5.212 5.052 5.123 1,056,595 -0.18(-3.36%)
Jun 16, 2023 5.293 5.310 5.181 5.301 1,900,425 +0.07(+1.36%)
Jun 15, 2023 5.186 5.293 5.168 5.230 1,514,746 +0.10(+1.91%)
May 08, 2023 5.190 5.240 5.099 5.132 1,817,643 +0.07(+1.31%)
May 05, 2023 4.983 5.082 4.941 5.066 1,406,703 +0.13(+2.69%)
May 04, 2023 5.149 5.149 4.908 4.933 2,590,231 -0.18(-3.57%)
May 03, 2023 5.224 5.224 5.107 5.116 1,797,152 +0.04(+0.82%)
May 02, 2023 5.140 5.140 4.974 5.074 1,475,538 +0.00(+0.00%)
May 01, 2023 5.099 5.124 5.049 5.074 1,104,494 -0.06(-1.13%)
Apr 28, 2023 5.024 5.149 5.008 5.132 1,087,201 +0.07(+1.31%)
Apr 27, 2023 5.124 5.136 5.033 5.066 1,213,040 +0.03(+0.66%)
Apr 26, 2023 5.024 5.049 4.983 5.033 1,689,189 +0.04(+0.83%)
Apr 25, 2023 5.099 5.124 4.983 4.991 1,373,079 -0.17(-3.38%)
Apr 24, 2023 5.132 5.165 5.116 5.165 645,966 +0.08(+1.63%)
Apr 21, 2023 5.157 5.157 5.041 5.082 1,073,449 -0.07(-1.29%)
Apr 20, 2023 5.207 5.217 5.140 5.149 1,014,853 -0.16(-2.97%)
Apr 19, 2023 5.307 5.331 5.253 5.307 926,564 +0.02(+0.31%)
Apr 18, 2023 5.331 5.331 5.257 5.290 1,035,104 -0.03(-0.62%)
Apr 17, 2023 5.240 5.331 5.224 5.323 1,419,330 +0.09(+1.75%)
Apr 14, 2023 5.348 5.402 5.182 5.232 2,193,667 -0.12(-2.17%)
Apr 13, 2023 5.290 5.356 5.269 5.348 2,048,373 +0.02(+0.31%)
Apr 12, 2023 5.498 5.498 5.331 5.331 1,954,050 -0.13(-2.43%)
Apr 11, 2023 5.398 5.481 5.398 5.464 1,830,305 +0.07(+1.23%)
Apr 10, 2023 5.307 5.468 5.307 5.398 2,129,378 +0.07(+1.25%)
Apr 06, 2023 5.406 5.439 5.307 5.331 1,256,311 -0.12(-2.28%)
Apr 05, 2023 5.456 5.473 5.381 5.456 759,751 -0.02(-0.30%)
Apr 04, 2023 5.630 5.635 5.448 5.473 1,481,969 -0.20(-3.51%)
Apr 03, 2023 5.713 5.734 5.618 5.672 1,002,191 +0.02(+0.44%)
Mar 31, 2023 5.597 5.655 5.576 5.647 928,771 +0.06(+1.04%)
Mar 30, 2023 5.630 5.647 5.547 5.589 1,419,127 -0.12(-2.04%)
Mar 29, 2023 5.722 5.776 5.655 5.705 1,402,656 -0.09(-1.58%)
Mar 28, 2023 5.780 5.855 5.743 5.797 1,130,694 +0.05(+0.87%)
Mar 27, 2023 5.772 5.788 5.626 5.747 2,368,255 +0.17(+3.13%)
Mar 24, 2023 5.489 5.572 5.406 5.572 1,641,482 +0.02(+0.45%)
Mar 23, 2023 5.639 5.772 5.499 5.547 2,833,114 +0.01(+0.15%)
Mar 22, 2023 5.597 5.639 5.518 5.539 1,592,423 -0.02(-0.30%)
Mar 21, 2023 5.547 5.606 5.514 5.556 1,016,460 +0.11(+1.98%)
Mar 20, 2023 5.331 5.473 5.323 5.448 1,361,993 -0.03(-0.61%)
Mar 17, 2023 5.473 5.514 5.323 5.481 1,501,500 -0.03(-0.60%)
Mar 16, 2023 5.506 5.601 5.444 5.514 2,467,431 -0.14(-2.50%)
Mar 15, 2023 5.738 5.738 5.522 5.655 2,903,175 -0.19(-3.27%)
Mar 14, 2023 5.846 5.921 5.788 5.846 3,217,310 +0.18(+3.23%)
Mar 13, 2023 5.797 5.800 5.639 5.664 3,360,248 -0.09(-1.59%)
Mar 10, 2023 5.830 5.896 5.689 5.755 3,841,483 -0.10(-1.70%)
Mar 09, 2023 6.287 6.295 5.838 5.855 4,547,092 -0.32(-5.11%)
Mar 08, 2023 6.120 6.228 6.087 6.170 2,126,033 +0.24(+4.06%)
Mar 07, 2023 6.029 6.037 5.880 5.929 1,460,090 -0.11(-1.79%)
Mar 06, 2023 6.170 6.174 6.016 6.037 1,561,929 -0.04(-0.68%)
Mar 03, 2023 6.104 6.112 6.004 6.079 1,056,915 +0.01(+0.14%)
Mar 02, 2023 5.946 6.102 5.913 6.071 1,659,266 +0.09(+1.53%)
Mar 01, 2023 5.971 6.046 5.924 5.979 2,158,195 +0.14(+2.42%)
Feb 28, 2023 5.855 5.909 5.821 5.838 1,818,619 +0.41(+7.61%)
Feb 27, 2023 5.448 5.494 5.387 5.425 2,332,044 -0.09(-1.68%)
Feb 24, 2023 5.510 5.525 5.433 5.518 1,373,790 -0.05(-0.83%)
Feb 23, 2023 5.525 5.618 5.487 5.564 1,555,165 +0.08(+1.40%)
Feb 22, 2023 5.533 5.541 5.471 5.487 1,792,552 -0.01(-0.14%)
Feb 21, 2023 5.556 5.587 5.464 5.494 2,271,085 -0.20(-3.52%)
Feb 17, 2023 5.703 5.710 5.625 5.695 1,715,818 +0.01(+0.14%)
Feb 16, 2023 5.710 5.887 5.687 5.687 1,892,781 -0.18(-3.15%)
Feb 15, 2023 5.826 5.887 5.772 5.872 1,796,660 -0.04(-0.65%)
Feb 14, 2023 5.887 5.930 5.826 5.911 1,524,629 +0.04(+0.66%)
Feb 13, 2023 5.911 5.911 5.837 5.872 1,390,810 -0.09(-1.55%)
Feb 10, 2023 5.941 6.049 5.899 5.965 1,501,714 +0.04(+0.65%)
Feb 09, 2023 5.995 5.999 5.903 5.926 932,905 +0.02(+0.39%)
Feb 08, 2023 5.934 5.953 5.895 5.903 1,055,799 -0.06(-1.03%)
Feb 07, 2023 5.949 5.984 5.884 5.965 1,032,979 +0.02(+0.26%)
Feb 06, 2023 6.018 6.045 5.876 5.949 1,829,073 -0.22(-3.50%)
Feb 03, 2023 6.234 6.257 6.165 6.165 1,286,450 -0.09(-1.48%)
Feb 02, 2023 6.257 6.304 6.215 6.257 1,251,897 +0.03(+0.49%)
Feb 01, 2023 6.126 6.273 6.099 6.227 1,210,030 +0.08(+1.38%)
Jan 31, 2023 6.011 6.149 6.003 6.142 1,455,697 +0.19(+3.24%)
Jan 30, 2023 6.034 6.065 5.934 5.949 2,578,835 -0.22(-3.62%)
Jan 27, 2023 6.196 6.234 6.157 6.173 1,919,572 -0.03(-0.50%)
Jan 26, 2023 6.111 6.211 6.084 6.203 1,006,194 -0.01(-0.12%)
Jan 25, 2023 6.188 6.234 6.119 6.211 1,358,631 -0.06(-0.98%)
Jan 24, 2023 6.327 6.327 6.184 6.273 1,265,188 -0.08(-1.21%)
Jan 23, 2023 6.350 6.404 6.296 6.350 1,070,669 +0.05(+0.86%)
Jan 20, 2023 6.227 6.334 6.188 6.296 906,223 +0.08(+1.36%)
Jan 19, 2023 6.196 6.247 6.115 6.211 834,467 -0.03(-0.49%)
Jan 18, 2023 6.319 6.431 6.211 6.242 1,609,048 +0.07(+1.12%)
Jan 17, 2023 6.072 6.226 6.026 6.173 2,509,060 +0.31(+5.26%)
Jan 13, 2023 5.803 5.880 5.772 5.864 1,260,896 +0.01(+0.13%)
Jan 12, 2023 5.772 5.880 5.714 5.857 872,623 +0.12(+2.01%)
Jan 11, 2023 5.787 5.803 5.699 5.741 998,208 +0.00(+0.00%)
Jan 10, 2023 5.803 5.818 5.695 5.741 1,004,950 -0.09(-1.59%)
Jan 09, 2023 5.872 5.895 5.818 5.834 1,123,610 +0.05(+0.93%)
Jan 06, 2023 5.625 5.787 5.610 5.780 1,943,454 +0.20(+3.59%)
Jan 05, 2023 5.510 5.595 5.464 5.579 983,094 +0.05(+0.98%)
Jan 04, 2023 5.641 5.664 5.498 5.525 1,535,403 -0.08(-1.51%)
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.