Quantcast

Israel Chemicals Limited Ordinary Shares Historical Stock Prices

ICL 
$6.2
*  
0.14
2.21%
Get ICL Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading ICL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    ICL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.31 6.33 6.19 6.20 126,132
11/13/2018 6.34 6.38 6.29 6.34 148,204
11/12/2018 6.4 6.44 6.32 6.32 148,188
11/09/2018 6.41 6.48 6.39 6.44 224,621
11/08/2018 6.49 6.5361 6.44 6.48 333,390
11/07/2018 6.26 6.42 6.24 6.34 560,896
11/06/2018 6.11 6.18 6.03 6.17 332,935
11/05/2018 5.96 6.04 5.9376 5.98 114,164
11/02/2018 6.18 6.18 5.93 5.98 119,010
11/01/2018 5.92 6.12 5.87 6.11 258,625
10/31/2018 5.74 5.81 5.72 5.74 79,391
10/30/2018 5.64 5.74 5.64 5.74 112,303
10/29/2018 5.75 5.77 5.605 5.64 165,177
10/26/2018 5.6 5.68 5.42 5.64 244,152
10/25/2018 5.66 5.75 5.63 5.68 283,100
10/24/2018 5.92 5.94 5.75 5.77 179,668
10/23/2018 5.88 5.98 5.81 5.97 409,684
10/22/2018 6.2 6.22 6.07 6.13 244,835
10/19/2018 6.08 6.195 6.08 6.19 155,250
10/18/2018 6.2 6.2 6.054 6.08 170,982
10/17/2018 6.25 6.26 6.19 6.23 229,515
10/16/2018 6.22 6.25 6.17 6.25 218,043
10/15/2018 6.15 6.176 6.08 6.11 163,815
10/12/2018 6.04 6.11 5.975 6.09 273,536
10/11/2018 6.07 6.19 5.99 6 180,227
10/10/2018 6.2 6.21 6.05 6.06 222,856
10/09/2018 6.36 6.36 6.26 6.31 174,850
10/08/2018 6.1 6.185 6.05 6.15 215,306
10/05/2018 6.4 6.4 6.17 6.22 110,388
10/04/2018 6.27 6.9 6.15 6.23 379,289
10/03/2018 6.38 6.4 6.34 6.36 99,476
10/02/2018 6.23 6.3599 6.2 6.35 214,516
10/01/2018 6.07 6.1 6.04 6.07 82,775
09/28/2018 6.03 6.1 6.02 6.03 72,006
09/27/2018 6 6.13 5.81 6.13 247,758
09/26/2018 6.19 6.22 6.15 6.18 177,971
09/25/2018 6.2 6.3 6.16 6.21 217,950
09/24/2018 6.22 6.23 6.16 6.18 242,806
09/21/2018 6.15 6.24 6.13 6.22 195,193
09/20/2018 6.13 6.18 6.12 6.18 192,510
09/19/2018 6.03 6.155 6.03 6.13 288,856
09/18/2018 5.96 6.1 5.95 6.07 239,388
09/17/2018 6.01 6.02 5.93 5.95 671,306
09/14/2018 5.73 5.79 5.73 5.75 117,739
09/13/2018 5.77 5.8 5.74 5.77 186,623
09/12/2018 5.72 5.75 5.69 5.74 331,448
09/11/2018 5.5 5.61 5.5 5.61 280,276
09/10/2018 5.55 5.5564 5.3723 5.54 168,059
09/07/2018 5.57 5.58 5.51 5.55 93,274
09/06/2018 5.56 5.61 5.5 5.59 111,679
09/05/2018 5.65 5.68 5.61 5.65 167,785
09/04/2018 5.66 5.6743 5.61 5.64 202,584
08/31/2018 5.83 5.89 5.8 5.87 200,728
08/30/2018 5.88 5.9 5.77 5.84 246,159
08/29/2018 5.76 5.88 5.76 5.86 421,457
08/28/2018 5.73 5.75 5.68 5.7 126,676
08/27/2018 5.6 5.67 5.57 5.67 269,334
08/24/2018 5.35 5.435 5.345 5.43 440,284
08/23/2018 5.35 5.39 5.3094 5.34 278,770
08/22/2018 5.36 5.365 5.31 5.35 268,197
08/21/2018 5.32 5.37 5.3 5.35 240,847
08/20/2018 5.26 5.26 5.21 5.26 120,129
08/17/2018 5.17 5.21 5.13 5.2 64,238
08/16/2018 5.19 5.21 5.125 5.14 105,655
08/15/2018 5.18 5.24 5.11 5.17 309,014
08/14/2018 5.28 5.28 5.22 5.23 121,095
08/13/2018 5.22 5.275 5.16 5.23 717,915
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ICL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio