Skip to main content

Israel Chemicals Ltd (NY: ICL )

3.920 +0.080 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.693 5.834 5.674 5.816 959,431 +0.08(+1.31%)
Apr 27, 2023 5.806 5.820 5.703 5.740 1,070,481 +0.04(+0.66%)
Apr 26, 2023 5.693 5.722 5.646 5.703 1,490,672 +0.05(+0.83%)
Apr 25, 2023 5.778 5.806 5.646 5.656 1,211,712 -0.20(-3.38%)
Apr 24, 2023 5.816 5.853 5.797 5.853 570,051 +0.09(+1.63%)
Apr 21, 2023 5.844 5.844 5.712 5.759 947,296 -0.08(-1.29%)
Apr 20, 2023 5.900 5.912 5.825 5.834 895,586 -0.18(-2.97%)
Apr 19, 2023 6.013 6.041 5.952 6.013 817,672 +0.02(+0.31%)
Apr 18, 2023 6.041 6.041 5.957 5.994 913,457 -0.04(-0.62%)
Apr 17, 2023 5.938 6.041 5.919 6.032 1,252,528 +0.10(+1.75%)
Apr 14, 2023 6.060 6.121 5.872 5.929 1,935,863 -0.13(-2.17%)
Apr 13, 2023 5.994 6.070 5.971 6.060 1,807,644 +0.02(+0.31%)
Apr 12, 2023 6.230 6.230 6.041 6.041 1,724,407 -0.15(-2.43%)
Apr 11, 2023 6.117 6.211 6.117 6.192 1,615,204 +0.08(+1.23%)
Apr 10, 2023 6.013 6.197 6.013 6.117 1,879,130 +0.08(+1.25%)
Apr 06, 2023 6.126 6.164 6.013 6.041 1,108,667 -0.14(-2.28%)
Apr 05, 2023 6.183 6.201 6.098 6.183 670,464 -0.02(-0.30%)
Apr 04, 2023 6.380 6.385 6.173 6.201 1,307,806 -0.23(-3.51%)
Apr 03, 2023 6.474 6.498 6.366 6.427 884,412 +0.03(+0.44%)
Mar 31, 2023 6.343 6.408 6.319 6.399 819,620 +0.07(+1.04%)
Mar 30, 2023 6.380 6.399 6.286 6.333 1,252,349 -0.13(-2.04%)
Mar 29, 2023 6.484 6.545 6.408 6.465 1,237,813 -0.10(-1.58%)
Mar 28, 2023 6.550 6.634 6.507 6.568 997,813 +0.06(+0.87%)
Mar 27, 2023 6.540 6.559 6.376 6.512 2,089,934 +0.20(+3.13%)
Mar 24, 2023 6.220 6.314 6.126 6.314 1,448,572 +0.03(+0.45%)
Mar 23, 2023 6.390 6.540 6.231 6.286 2,500,161 +0.01(+0.15%)
Mar 22, 2023 6.343 6.390 6.253 6.277 1,405,279 -0.02(-0.30%)
Mar 21, 2023 6.286 6.352 6.249 6.296 897,003 +0.12(+1.98%)
Mar 20, 2023 6.041 6.201 6.032 6.173 1,201,929 -0.04(-0.61%)
Mar 17, 2023 6.201 6.249 6.032 6.211 1,325,041 -0.04(-0.60%)
Mar 16, 2023 6.239 6.347 6.169 6.249 2,177,454 -0.16(-2.50%)
Mar 15, 2023 6.503 6.503 6.258 6.408 2,561,988 -0.22(-3.27%)
Mar 14, 2023 6.625 6.710 6.559 6.625 2,839,206 +0.21(+3.23%)
Mar 13, 2023 6.568 6.572 6.390 6.418 2,965,346 -0.10(-1.59%)
Mar 10, 2023 6.606 6.681 6.447 6.521 3,390,025 -0.11(-1.70%)
Mar 09, 2023 7.124 7.133 6.616 6.634 4,012,710 -0.36(-5.11%)
Mar 08, 2023 6.935 7.058 6.898 6.992 1,876,178 +0.27(+4.06%)
Mar 07, 2023 6.832 6.841 6.663 6.719 1,288,497 -0.12(-1.79%)
Mar 06, 2023 6.992 6.997 6.818 6.841 1,378,368 -0.05(-0.68%)
Mar 03, 2023 6.917 6.926 6.804 6.888 932,704 +0.01(+0.14%)
Mar 02, 2023 6.738 6.914 6.700 6.879 1,464,266 +0.10(+1.53%)
Mar 01, 2023 6.766 6.851 6.713 6.776 1,904,560 +0.29(+4.47%)
Feb 28, 2023 6.504 6.559 6.467 6.486 1,637,027 -0.01(-0.14%)
Feb 27, 2023 6.523 6.578 6.449 6.495 1,947,924 -0.11(-1.68%)
Feb 24, 2023 6.596 6.615 6.504 6.606 1,147,508 -0.06(-0.83%)
Feb 23, 2023 6.615 6.726 6.569 6.661 1,299,007 +0.09(+1.40%)
Feb 22, 2023 6.624 6.633 6.550 6.569 1,497,294 -0.01(-0.14%)
Feb 21, 2023 6.652 6.689 6.541 6.578 1,897,005 -0.24(-3.52%)
Feb 17, 2023 6.827 6.836 6.735 6.818 1,433,199 +0.01(+0.14%)
Feb 16, 2023 6.836 7.048 6.809 6.809 1,581,013 -0.22(-3.15%)
Feb 15, 2023 6.975 7.048 6.910 7.030 1,500,725 -0.05(-0.65%)
Feb 14, 2023 7.048 7.099 6.975 7.076 1,273,501 +0.05(+0.66%)
Feb 13, 2023 7.076 7.076 6.988 7.030 1,161,724 -0.11(-1.55%)
Feb 10, 2023 7.113 7.242 7.062 7.141 1,254,360 +0.05(+0.65%)
Feb 09, 2023 7.178 7.182 7.067 7.095 779,242 +0.03(+0.39%)
Feb 08, 2023 7.104 7.127 7.058 7.067 881,894 -0.07(-1.03%)
Feb 07, 2023 7.122 7.164 7.044 7.141 862,833 +0.02(+0.26%)
Feb 06, 2023 7.205 7.238 7.035 7.122 1,527,799 -0.26(-3.50%)
Feb 03, 2023 7.464 7.491 7.381 7.381 1,074,554 -0.11(-1.48%)
Feb 02, 2023 7.491 7.547 7.441 7.491 1,045,692 +0.04(+0.50%)
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.