UK markets closed

Israel Chemicals Ltd. (ICL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.38+0.02 (+0.37%)
At close: 04:02PM EDT
5.37 -0.01 (-0.19%)
After hours: 06:40PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.345.395.295.385.381,133,100
27 Mar 20245.275.395.275.365.36740,800
26 Mar 20245.315.335.255.265.26341,000
25 Mar 20245.295.315.275.315.31442,500
22 Mar 20245.375.375.305.335.33722,900
21 Mar 20245.465.485.365.395.391,012,700
20 Mar 20245.055.285.055.275.271,069,000
19 Mar 20245.125.135.065.105.10799,000
18 Mar 20245.025.074.995.045.04886,200
15 Mar 20244.854.914.774.804.802,308,900
14 Mar 20244.994.994.834.894.891,090,900
14 Mar 20240.048 Dividend
13 Mar 20244.925.034.925.034.98900,200
12 Mar 20244.995.034.965.004.95978,100
11 Mar 20245.075.185.065.155.101,036,700
08 Mar 20245.495.505.415.415.36412,500
07 Mar 20245.465.545.465.495.44508,300
06 Mar 20245.335.415.315.415.36628,300
05 Mar 20245.305.305.265.305.25550,800
04 Mar 20245.365.375.315.325.27512,700
01 Mar 20245.385.465.365.385.33631,900
29 Feb 20245.265.375.245.365.31997,600
28 Feb 20245.145.185.105.135.08752,000
27 Feb 20245.075.155.065.125.07775,800
26 Feb 20245.065.075.035.055.00404,600
23 Feb 20245.175.195.115.155.10498,000
22 Feb 20245.075.165.065.165.11985,800
21 Feb 20244.834.914.814.884.83474,900
20 Feb 20244.995.004.914.964.91649,800
16 Feb 20244.935.054.875.034.98937,800
15 Feb 20244.784.974.784.964.91865,400
14 Feb 20244.754.754.674.744.69875,100
13 Feb 20244.664.724.634.704.661,746,100
12 Feb 20244.534.634.534.634.59942,700
09 Feb 20244.494.554.494.514.47465,800
08 Feb 20244.554.564.474.554.51942,100
07 Feb 20244.624.644.574.634.59577,100
06 Feb 20244.544.624.544.624.58800,600
05 Feb 20244.524.554.444.494.45900,200
02 Feb 20244.624.624.524.594.55645,200
01 Feb 20244.614.664.544.654.611,638,800
31 Jan 20244.644.654.554.554.511,026,200
30 Jan 20244.644.664.584.644.60451,400
29 Jan 20244.614.664.574.654.61729,600
26 Jan 20244.704.704.634.634.59497,700
25 Jan 20244.674.694.644.664.62684,900
24 Jan 20244.694.694.574.614.572,049,400
23 Jan 20244.504.584.504.544.501,008,900
22 Jan 20244.504.524.434.494.45793,400
19 Jan 20244.404.514.364.514.47904,800
18 Jan 20244.464.464.404.414.371,547,300
17 Jan 20244.424.424.304.344.301,609,200
16 Jan 20244.514.554.364.384.341,767,200
12 Jan 20244.674.744.554.644.601,802,800
11 Jan 20244.824.844.744.774.72736,800
10 Jan 20244.854.864.794.804.75784,800
09 Jan 20244.914.924.844.854.80839,700
08 Jan 20244.944.964.904.954.90964,200
05 Jan 20245.085.085.005.055.00855,800
04 Jan 20245.045.165.015.085.03987,200
03 Jan 20244.974.994.904.964.911,058,900
02 Jan 20245.015.054.934.974.921,169,300
29 Dec 20234.985.024.965.014.96576,000
28 Dec 20235.005.064.995.004.95618,300
27 Dec 20235.015.024.985.014.96667,700
26 Dec 20235.035.044.965.014.961,067,100
22 Dec 20235.055.125.045.075.02515,200
21 Dec 20235.015.054.975.024.97734,300
20 Dec 20235.045.074.944.964.91859,200
19 Dec 20234.975.084.965.075.02735,300
18 Dec 20234.874.964.854.934.881,386,200
15 Dec 20235.175.255.055.065.011,450,200
14 Dec 20235.105.235.095.155.101,109,200
13 Dec 20234.785.004.775.004.951,408,000
12 Dec 20234.934.934.864.894.84689,300
11 Dec 20235.005.054.985.024.97694,300
08 Dec 20235.045.074.965.004.95556,700
07 Dec 20235.025.075.005.055.00791,900
06 Dec 20235.045.105.025.034.98513,000
05 Dec 20235.035.095.015.024.971,092,100
05 Dec 20230.053 Dividend
04 Dec 20235.065.095.035.074.97732,200
01 Dec 20235.035.135.015.135.03764,500
30 Nov 20235.225.225.025.034.931,265,600
29 Nov 20235.275.315.245.295.18517,900
28 Nov 20235.245.255.185.205.10777,200
27 Nov 20235.165.225.135.185.08596,900
24 Nov 20235.195.265.185.235.13281,000
22 Nov 20235.235.245.155.195.09612,600
21 Nov 20235.175.195.135.145.04476,900
20 Nov 20235.225.245.175.235.13798,800
17 Nov 20235.095.105.025.084.98764,600
16 Nov 20235.145.145.015.044.94488,300
15 Nov 20235.015.165.015.135.031,259,100
14 Nov 20234.965.144.945.105.001,883,600
13 Nov 20234.674.724.654.704.611,598,800
10 Nov 20234.874.914.814.894.79947,000
09 Nov 20234.935.024.884.894.791,507,600
08 Nov 20234.945.064.945.024.921,803,600
07 Nov 20234.984.984.784.814.711,351,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...