Israel Chemicals Ltd (NY: ICL )

3.810 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.324 5.791 5.324 5.423 3,297,562 +0.08(+1.53%)
Apr 29, 2021 5.193 5.390 5.193 5.341 736,446 +0.21(+4.15%)
Apr 28, 2021 5.144 5.177 5.111 5.128 113,062 +0.00(+0.00%)
Apr 27, 2021 5.128 5.218 5.128 5.128 154,230 +0.02(+0.48%)
Apr 26, 2021 5.111 5.193 5.046 5.103 199,015 -0.16(-3.11%)
Apr 23, 2021 5.275 5.341 5.242 5.267 180,559 +0.04(+0.78%)
Apr 22, 2021 5.251 5.267 5.185 5.226 154,247 -0.05(-0.93%)
Apr 21, 2021 5.251 5.316 5.242 5.275 180,199 +0.04(+0.78%)
Apr 20, 2021 5.292 5.308 5.111 5.234 373,374 -0.05(-0.93%)
Apr 19, 2021 5.292 5.332 5.234 5.283 265,807 +0.00(+0.00%)
Apr 16, 2021 5.283 5.316 5.283 5.283 143,934 +0.00(+0.00%)
Apr 15, 2021 5.275 5.316 5.193 5.283 221,403 +0.01(+0.16%)
Apr 14, 2021 5.218 5.300 5.201 5.275 123,617 +0.08(+1.58%)
Apr 13, 2021 5.136 5.251 5.136 5.193 133,921 +0.06(+1.12%)
Apr 12, 2021 5.210 5.222 5.103 5.136 84,905 -0.10(-1.88%)
Apr 09, 2021 5.193 5.242 5.169 5.234 73,493 +0.00(+0.00%)
Apr 08, 2021 5.251 5.251 5.193 5.234 172,995 +0.11(+2.24%)
Apr 07, 2021 5.120 5.152 5.062 5.120 191,947 -0.01(-0.16%)
Apr 06, 2021 5.136 5.169 5.107 5.128 210,385 +0.05(+0.97%)
Apr 05, 2021 5.079 5.119 5.013 5.079 446,101 +0.28(+5.80%)
Apr 01, 2021 4.751 4.808 4.735 4.800 161,026 +0.04(+0.86%)
Mar 31, 2021 4.833 4.833 4.726 4.759 115,964 -0.07(-1.53%)
Mar 30, 2021 4.792 4.857 4.759 4.833 147,719 +0.09(+1.90%)
Mar 29, 2021 4.825 4.841 4.710 4.743 135,693 -0.04(-0.86%)
Mar 26, 2021 4.792 4.886 4.743 4.784 118,785 -0.01(-0.17%)
Mar 25, 2021 4.743 4.825 4.706 4.792 135,464 -0.09(-1.85%)
Mar 24, 2021 4.939 4.972 4.849 4.882 144,767 +0.03(+0.68%)
Mar 23, 2021 4.947 4.947 4.833 4.849 132,482 -0.12(-2.47%)
Mar 22, 2021 4.956 4.972 4.898 4.972 125,511 +0.12(+2.53%)
Mar 19, 2021 4.800 4.857 4.759 4.849 403,237 +0.00(+0.00%)
Mar 18, 2021 4.898 4.939 4.841 4.849 124,675 -0.05(-1.00%)
Mar 17, 2021 4.890 4.915 4.812 4.898 155,830 -0.03(-0.66%)
Mar 16, 2021 5.013 5.013 4.931 4.931 281,146 -0.07(-1.31%)
Mar 15, 2021 4.997 5.013 4.915 4.997 203,708 +0.07(+1.50%)
Mar 12, 2021 4.988 5.021 4.907 4.923 115,856 -0.05(-0.99%)
Mar 11, 2021 4.972 4.988 4.939 4.972 179,006 +0.01(+0.16%)
Mar 10, 2021 4.915 5.005 4.915 4.964 172,360 +0.11(+2.19%)
Mar 09, 2021 4.915 4.939 4.849 4.857 198,795 +0.10(+2.07%)
Mar 08, 2021 4.816 4.825 4.759 4.759 99,417 -0.06(-1.19%)
Mar 05, 2021 4.743 4.825 4.681 4.816 71,540 +0.11(+2.44%)
Mar 04, 2021 4.808 4.849 4.662 4.702 115,150 -0.09(-1.88%)
Mar 03, 2021 4.792 4.833 4.759 4.792 111,760 +0.01(+0.29%)
Mar 02, 2021 4.786 4.835 4.753 4.778 104,210 +0.01(+0.17%)
Mar 01, 2021 4.786 4.835 4.762 4.770 142,701 +0.12(+2.63%)
Feb 26, 2021 4.705 4.734 4.533 4.647 164,347 -0.06(-1.21%)
Feb 25, 2021 4.827 4.828 4.660 4.705 148,657 -0.12(-2.53%)
Feb 24, 2021 4.786 4.835 4.745 4.827 185,894 +0.03(+0.68%)
Feb 23, 2021 4.786 4.843 4.713 4.794 349,148 -0.02(-0.51%)
Feb 22, 2021 4.753 4.843 4.729 4.819 563,683 +0.02(+0.51%)
Feb 19, 2021 4.729 4.811 4.647 4.794 156,743 +0.06(+1.20%)
Feb 18, 2021 4.876 4.884 4.705 4.737 135,061 -0.11(-2.35%)
Feb 17, 2021 4.868 4.900 4.839 4.851 157,477 -0.02(-0.50%)
Feb 16, 2021 4.851 4.957 4.786 4.876 411,671 +0.17(+3.64%)
Feb 12, 2021 4.656 4.713 4.640 4.705 125,222 +0.07(+1.58%)
Feb 11, 2021 4.639 4.680 4.582 4.631 198,494 -0.02(-0.53%)
Feb 10, 2021 4.639 4.680 4.541 4.656 166,163 +0.07(+1.42%)
Feb 09, 2021 4.509 4.607 4.501 4.590 275,594 +0.18(+4.07%)
Feb 08, 2021 4.362 4.435 4.329 4.411 199,095 +0.03(+0.74%)
Feb 05, 2021 4.362 4.387 4.317 4.378 69,173 +0.05(+1.13%)
Feb 04, 2021 4.305 4.410 4.297 4.329 85,813 -0.05(-1.12%)
Feb 03, 2021 4.305 4.419 4.305 4.378 297,872 +0.03(+0.75%)
Feb 02, 2021 4.354 4.403 4.272 4.346 326,991 -0.01(-0.19%)
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.