Israel Chemicals Ltd (NY: ICL )

3.840 -0.070 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.170 6.170 6.045 6.053 307,497 -0.24(-3.84%)
Sep 29, 2021 6.253 6.337 6.220 6.295 263,977 +0.22(+3.70%)
Sep 28, 2021 6.187 6.187 6.062 6.070 254,085 -0.11(-1.75%)
Sep 27, 2021 6.120 6.237 6.112 6.178 389,269 +0.12(+1.92%)
Sep 24, 2021 5.995 6.170 5.995 6.062 331,167 -0.02(-0.27%)
Sep 23, 2021 5.954 6.120 5.954 6.078 181,066 +0.13(+2.24%)
Sep 22, 2021 5.929 5.995 5.904 5.945 85,664 +0.07(+1.13%)
Sep 21, 2021 5.895 5.895 5.795 5.879 158,209 +0.06(+1.00%)
Sep 20, 2021 5.870 5.887 5.754 5.820 309,520 -0.20(-3.32%)
Sep 17, 2021 5.954 6.028 5.870 6.020 476,013 +0.05(+0.84%)
Sep 16, 2021 5.937 6.012 5.920 5.970 79,075 -0.03(-0.55%)
Sep 15, 2021 5.887 6.012 5.845 6.003 92,759 +0.11(+1.84%)
Sep 14, 2021 5.970 5.987 5.887 5.895 128,552 -0.07(-1.26%)
Sep 13, 2021 5.995 5.995 5.936 5.970 82,042 +0.10(+1.70%)
Sep 10, 2021 5.912 5.937 5.862 5.870 125,115 -0.01(-0.14%)
Sep 09, 2021 5.820 5.937 5.804 5.879 116,086 -0.02(-0.28%)
Sep 08, 2021 5.945 5.962 5.845 5.895 138,796 -0.05(-0.84%)
Sep 07, 2021 5.937 5.987 5.937 5.945 80,091 +0.01(+0.14%)
Sep 03, 2021 5.962 5.987 5.920 5.937 87,122 -0.05(-0.83%)
Sep 02, 2021 5.904 5.995 5.879 5.987 202,263 +0.01(+0.14%)
Sep 01, 2021 5.987 6.012 5.954 5.978 244,510 +0.04(+0.70%)
Aug 31, 2021 5.829 6.045 5.812 5.937 845,116 +0.10(+1.71%)
Aug 30, 2021 5.879 5.954 5.799 5.837 1,553,499 +0.02(+0.43%)
Aug 27, 2021 5.770 5.845 5.770 5.812 320,176 +0.07(+1.31%)
Aug 26, 2021 5.804 5.804 5.712 5.737 346,566 -0.02(-0.43%)
Aug 25, 2021 5.720 5.770 5.720 5.762 331,987 +0.04(+0.73%)
Aug 24, 2021 5.779 5.795 5.712 5.720 286,255 -0.07(-1.15%)
Aug 23, 2021 5.787 5.837 5.754 5.787 154,916 -0.02(-0.43%)
Aug 20, 2021 5.762 5.845 5.745 5.812 66,040 +0.08(+1.45%)
Aug 19, 2021 5.762 5.829 5.695 5.729 212,504 -0.11(-1.85%)
Aug 18, 2021 5.829 5.904 5.829 5.837 75,822 +0.06(+1.04%)
Aug 17, 2021 5.793 5.827 5.686 5.777 135,416 -0.18(-3.05%)
Aug 16, 2021 6.033 6.033 5.919 5.959 92,414 -0.14(-2.30%)
Aug 13, 2021 6.066 6.108 6.025 6.099 95,957 +0.01(+0.14%)
Aug 12, 2021 6.091 6.108 6.008 6.091 56,223 +0.01(+0.14%)
Aug 11, 2021 6.083 6.108 6.050 6.083 67,876 +0.04(+0.68%)
Aug 10, 2021 6.000 6.083 5.975 6.041 229,244 +0.29(+5.03%)
Aug 09, 2021 5.785 5.785 5.736 5.752 192,745 -0.19(-3.20%)
Aug 06, 2021 5.917 5.967 5.901 5.942 49,642 +0.02(+0.42%)
Aug 05, 2021 5.975 5.992 5.893 5.917 136,743 -0.11(-1.78%)
Aug 04, 2021 6.033 6.074 6.017 6.025 90,853 -0.07(-1.09%)
Aug 03, 2021 6.099 6.132 6.033 6.091 118,760 -0.04(-0.67%)
Aug 02, 2021 6.198 6.198 6.083 6.132 219,874 +0.10(+1.64%)
Jul 30, 2021 6.050 6.108 5.951 6.033 175,799 -0.03(-0.54%)
Jul 29, 2021 6.033 6.074 5.992 6.066 89,391 +0.12(+1.94%)
Jul 28, 2021 5.909 5.975 5.835 5.951 187,251 +0.12(+2.13%)
Jul 27, 2021 5.827 5.884 5.760 5.827 125,808 -0.05(-0.84%)
Jul 26, 2021 5.827 5.917 5.785 5.876 266,594 +0.31(+5.65%)
Jul 23, 2021 5.562 5.595 5.504 5.562 95,064 +0.04(+0.75%)
Jul 22, 2021 5.537 5.570 5.496 5.521 182,838 -0.07(-1.33%)
Jul 21, 2021 5.554 5.636 5.529 5.595 189,563 +0.07(+1.20%)
Jul 20, 2021 5.430 5.554 5.430 5.529 160,177 +0.11(+1.98%)
Jul 19, 2021 5.513 5.521 5.314 5.422 175,695 -0.18(-3.24%)
Jul 16, 2021 5.711 5.744 5.587 5.603 161,566 -0.08(-1.45%)
Jul 15, 2021 5.694 5.719 5.628 5.686 114,819 +0.02(+0.29%)
Jul 14, 2021 5.670 5.711 5.641 5.670 138,378 +0.04(+0.73%)
Jul 13, 2021 5.612 5.661 5.587 5.628 135,023 +0.08(+1.49%)
Jul 12, 2021 5.554 5.570 5.496 5.546 134,799 +0.02(+0.30%)
Jul 09, 2021 5.546 5.579 5.504 5.529 241,029 +0.03(+0.60%)
Jul 08, 2021 5.446 5.529 5.405 5.496 249,382 -0.13(-2.35%)
Jul 07, 2021 5.587 5.674 5.488 5.628 179,066 -0.02(-0.44%)
Jul 06, 2021 5.736 5.752 5.620 5.653 209,855 -0.01(-0.15%)
Jul 02, 2021 5.711 5.711 5.645 5.661 71,372 -0.02(-0.44%)
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.