Quantcast

Historical Stock Prices

ICL 
$6.22
*  
0.04
0.65%
Get ICL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ICL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
08/10/2018 5.06 5.19 5 5.13 138,451
08/09/2018 5.2 5.25 5.11 5.2 342,445
08/08/2018 5.25 5.28 5.17 5.2 575,158
08/07/2018 5.22 5.281 5.22 5.25 173,307
08/06/2018 5.25 5.25 5.19 5.23 248,321
08/03/2018 5.32 5.32 5.23 5.28 210,785
08/02/2018 5.16 5.32 5.16 5.31 229,196
08/01/2018 4.97 5.1067 4.96 5.07 384,375
07/31/2018 4.8 4.82 4.74 4.78 293,988
07/30/2018 4.85 4.86 4.7 4.77 815,438
07/27/2018 4.8 4.83 4.75 4.79 95,688
07/26/2018 4.8 4.83 4.795 4.82 296,817
07/25/2018 4.78 4.8399 4.76 4.83 123,400
07/24/2018 4.73 4.77 4.68 4.72 304,474
07/23/2018 4.69 4.7085 4.59 4.64 516,473
07/20/2018 4.67 4.71 4.66 4.68 62,927
07/19/2018 4.69 4.7 4.66 4.67 47,612
07/18/2018 4.77 4.77 4.68 4.71 49,250
07/17/2018 4.77 4.86 4.73 4.81 185,457
07/16/2018 4.69 4.76 4.69 4.76 335,863
07/13/2018 4.65 4.69 4.63 4.69 55,368
07/12/2018 4.65 4.68 4.64 4.68 55,912
07/11/2018 4.6 4.6399 4.58 4.6 50,587
07/10/2018 4.63 4.646 4.61 4.63 426,091
07/09/2018 4.65 4.7 4.6 4.64 137,088
07/06/2018 4.7 4.7 4.55 4.62 95,234
07/05/2018 4.5 4.6 4.5 4.58 68,033
07/03/2018 4.58 4.58 4.48 4.49 52,233
07/02/2018 4.51 4.56 4.48 4.54 76,522
06/29/2018 4.62 4.655 4.55 4.6 57,594
06/28/2018 4.62 4.63 4.57 4.61 69,987
06/27/2018 4.7 4.701 4.61 4.62 79,661
06/26/2018 4.74 4.78 4.72 4.73 43,522
06/25/2018 4.79 4.79 4.74 4.75 73,935
06/22/2018 4.7 4.77 4.7 4.76 54,265
06/21/2018 4.74 4.74 4.7 4.71 50,050
*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