ICL - Israel Chemicals Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.65004.68004.60004.61004.6100230,900
Aug 22, 20194.69004.71004.66004.68004.6800152,500
Aug 21, 20194.74004.76004.72004.74004.740075,100
Aug 20, 20194.75004.75004.66004.69004.6900214,700
Aug 19, 20194.80004.87004.76004.85004.8500142,500
Aug 16, 20194.77004.87004.72004.85004.8500147,100
Aug 15, 20194.83004.84504.76004.78004.7800202,000
Aug 14, 20195.02005.04004.90004.91004.9100240,700
Aug 13, 20195.21005.24005.18005.20005.2000155,500
Aug 12, 20195.40005.43005.36005.37005.370081,900
Aug 09, 20195.39005.45005.38005.42005.4200109,900
Aug 08, 20195.36005.46005.32005.44005.4400260,800
Aug 07, 20195.30005.40005.27005.38005.3800139,300
Aug 06, 20195.43005.44505.36005.40005.4000562,900
Aug 05, 20195.36005.38005.29005.33005.330089,100
Aug 02, 20195.34005.41005.31505.41005.410095,300
Aug 01, 20195.39005.44005.34505.35005.3500173,200
Jul 31, 20195.45005.50005.39005.44005.4400345,900
Jul 30, 20195.23005.34005.22005.32005.3200176,700
Jul 29, 20195.21005.30005.16005.24005.2400721,400
Jul 26, 20195.13005.19005.13005.19005.190035,400
Jul 25, 20195.17005.19005.12005.15005.150078,100
Jul 24, 20195.15005.19005.15005.18005.180052,400
Jul 23, 20195.18005.19005.14005.16005.1600106,500
Jul 22, 20195.16005.19005.12005.17005.170068,700
Jul 19, 20195.08005.12005.08005.11005.110031,400
Jul 18, 20195.05005.11005.05005.11005.110040,800
Jul 17, 20195.05005.09005.04005.07005.070083,900
Jul 16, 20195.08005.08005.03005.05005.050077,000
Jul 15, 20195.13005.13005.08005.10005.1000109,700
Jul 12, 20195.12005.17005.11005.14005.140061,500
Jul 11, 20195.13005.14005.09005.11005.110063,000
Jul 10, 20195.11005.11005.05005.10005.1000130,300
Jul 09, 20195.16005.16005.10005.14005.140057,900
Jul 08, 20195.17005.17005.12505.17005.170085,400
Jul 05, 20195.19005.21005.17005.19005.190085,900
Jul 03, 20195.16005.24005.16005.21005.2100169,900
Jul 02, 20195.23005.23005.10005.16005.1600715,400
Jul 01, 20195.26005.28005.20005.26005.2600340,500
Jun 28, 20195.19005.21505.15005.20005.2000225,700
Jun 27, 20195.25005.26905.19005.19005.1900131,300
Jun 26, 20195.25005.26005.18005.19005.1900103,200
Jun 25, 20195.23005.26005.20005.20005.200085,800
Jun 24, 20195.35005.35005.27005.28005.280075,800
Jun 21, 20195.32005.32005.23005.31005.3100353,800
Jun 20, 20195.42005.42005.28005.32005.3200192,600
Jun 19, 20195.30005.33005.26005.33005.3300229,100
Jun 18, 20195.18005.23005.17505.21005.2100114,400
Jun 17, 20195.22005.22005.12005.15005.1500169,100
Jun 14, 20195.25005.26005.19005.25005.250045,600
Jun 13, 20195.23005.27005.21205.27005.270063,300
Jun 12, 20195.12005.18005.09605.16005.160060,900
Jun 11, 20195.15005.15005.07005.08005.0800121,400
Jun 10, 20195.18005.20005.11005.12005.120081,600
Jun 07, 20195.20005.20005.17005.20005.2000103,600
Jun 06, 20195.14005.16005.12005.13005.130075,100
Jun 05, 20195.23005.34005.22005.31005.3100351,400
Jun 05, 20190.058 Dividend
Jun 04, 20195.01005.09004.99005.09005.0320129,400
Jun 04, 20190.058 Dividend
Jun 03, 20194.99005.03004.92005.02004.9055271,000
May 31, 20195.05005.10005.00005.00004.8859131,600
May 30, 20195.05005.11005.03005.11004.9934159,900
May 29, 20195.15005.23005.12005.17005.0520133,300
May 28, 20195.30005.34005.29005.29005.169398,700
May 24, 20195.28005.35005.28005.30005.179196,500
May 23, 20195.27005.30005.24005.26005.140066,700
May 22, 20195.25005.30005.23005.29005.169355,900
May 21, 20195.24005.27005.21005.23005.1107110,000
May 20, 20195.33005.38005.30005.33005.208442,100
May 17, 20195.38005.42005.37005.37005.247567,000
May 16, 20195.44005.45005.39405.42005.296397,900
May 15, 20195.39005.45005.39005.44005.315963,600
May 14, 20195.38005.43005.38005.41005.286659,900
May 13, 20195.42005.43005.33005.34005.2182149,300
May 10, 20195.46005.52005.42005.49005.3647126,000
May 09, 20195.47005.50005.41005.49005.3647125,200
May 08, 20195.48005.54005.41005.50005.3745137,100
May 07, 20195.42005.48005.38005.45005.3256290,600
May 06, 20195.02005.12005.01005.11004.9934189,300
May 03, 20195.17005.20005.17005.19005.071694,200
May 02, 20195.16005.16005.09005.13005.0129128,000
May 01, 20195.22005.23005.16005.16005.042372,200
Apr 30, 20195.37005.38005.25005.28005.1595189,300
Apr 29, 20195.42005.46005.41005.45005.3256188,700
Apr 26, 20195.49005.52005.46005.51005.3843147,500
Apr 25, 20195.50005.50005.45005.49005.364776,700
Apr 24, 20195.46005.50005.46005.48005.3550125,900
Apr 23, 20195.53005.53005.46005.46005.3354116,600
Apr 22, 20195.47005.54005.47005.54005.413670,600
Apr 18, 20195.48005.49005.46005.48005.355048,300
Apr 17, 20195.53005.56805.46005.48005.355079,700
Apr 16, 20195.47005.49005.43005.45005.3256104,500
Apr 15, 20195.50005.52005.43005.46005.3354212,500
Apr 12, 20195.31005.35005.30005.34005.218288,500
Apr 11, 20195.36005.36005.27005.29005.169384,700
Apr 10, 20195.38005.40005.30505.33005.208464,600
Apr 09, 20195.34005.37005.27005.35005.2279342,100
Apr 08, 20195.41005.41405.33005.37005.2475195,100
Apr 05, 20195.24005.31005.22005.28005.159592,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...