Register for streaming realtime charts, analysis tools, and prices.
IMCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 144.45 | -3.45 | -2.33% | 147.25 | 147.25 | 142.95 | 119,985 |
| May 13 2024 | 147.90 | 0.60 | 0.41% | 147.75 | 148.05 | 146.80 | 74,465 |
| May 10 2024 | 147.30 | -0.45 | -0.30% | 147.25 | 148.75 | 146.80 | 77,243 |
| May 09 2024 | 147.75 | 0.35 | 0.24% | 146.60 | 147.75 | 146.50 | 47,625 |
| May 08 2024 | 147.40 | 2.05 | 1.41% | 145.70 | 148.05 | 145.30 | 97,137 |
| May 07 2024 | 145.35 | 3.00 | 2.11% | 143.00 | 145.35 | 142.35 | 104,721 |
| May 06 2024 | 142.35 | 1.60 | 1.14% | 141.25 | 143.05 | 140.55 | 59,731 |
| May 03 2024 | 140.75 | 0.25 | 0.18% | 140.80 | 142.65 | 140.55 | 102,464 |
| May 02 2024 | 140.50 | -1.75 | -1.23% | 142.35 | 142.40 | 139.70 | 113,936 |
| Apr 30 2024 | 142.25 | -1.85 | -1.28% | 144.60 | 144.60 | 141.95 | 94,262 |
| Apr 29 2024 | 144.10 | 2.40 | 1.69% | 142.65 | 144.70 | 141.60 | 174,488 |
| Apr 26 2024 | 141.70 | -7.30 | -4.90% | 136.00 | 145.00 | 133.90 | 511,882 |
| Apr 25 2024 | 149.00 | -2.50 | -1.65% | 151.15 | 151.15 | 146.95 | 161,220 |
| Apr 24 2024 | 151.50 | -2.85 | -1.85% | 154.45 | 154.80 | 150.70 | 152,814 |
| Apr 23 2024 | 154.35 | 2.85 | 1.88% | 152.30 | 155.95 | 151.70 | 115,921 |
| Apr 22 2024 | 151.50 | 0.25 | 0.17% | 152.55 | 153.00 | 150.90 | 77,364 |
| Apr 19 2024 | 151.25 | -1.85 | -1.21% | 151.50 | 151.95 | 150.45 | 130,416 |
| Apr 18 2024 | 153.10 | 0.25 | 0.16% | 153.05 | 153.40 | 151.20 | 86,711 |
| Apr 17 2024 | 152.85 | -0.85 | -0.55% | 153.10 | 154.15 | 151.35 | 105,223 |
| Apr 16 2024 | 153.70 | -1.25 | -0.81% | 152.60 | 154.45 | 150.35 | 151,236 |
| Apr 15 2024 | 154.95 | -0.70 | -0.45% | 156.00 | 157.30 | 154.65 | 58,080 |
| Apr 12 2024 | 155.65 | -1.20 | -0.77% | 158.25 | 158.75 | 154.80 | 103,985 |
| Apr 11 2024 | 156.85 | 0.55 | 0.35% | 155.85 | 158.85 | 155.45 | 113,888 |
| Apr 10 2024 | 156.30 | 1.60 | 1.03% | 155.95 | 159.30 | 155.40 | 117,483 |
| Apr 09 2024 | 154.70 | -4.45 | -2.80% | 159.15 | 159.70 | 154.70 | 130,059 |
| Apr 08 2024 | 159.15 | 0.85 | 0.54% | 158.60 | 160.45 | 158.55 | 98,766 |
| Apr 05 2024 | 158.30 | -0.20 | -0.13% | 156.40 | 158.95 | 156.40 | 72,317 |
| Apr 04 2024 | 158.50 | -1.00 | -0.63% | 156.90 | 158.75 | 155.30 | 254,879 |
| Apr 03 2024 | 159.50 | -4.45 | -2.71% | 163.40 | 164.05 | 158.40 | 89,425 |
| Apr 02 2024 | 163.95 | 0.60 | 0.37% | 163.45 | 165.00 | 163.45 | 84,770 |
| Mar 28 2024 | 163.35 | -0.85 | -0.52% | 165.30 | 166.15 | 163.25 | 141,116 |
| Mar 27 2024 | 164.20 | 0.95 | 0.58% | 163.40 | 165.30 | 163.40 | 69,599 |
| Mar 26 2024 | 163.25 | -0.25 | -0.15% | 163.35 | 165.50 | 162.40 | 80,704 |
| Mar 25 2024 | 163.50 | -4.10 | -2.45% | 167.80 | 169.05 | 163.50 | 82,822 |
| Mar 22 2024 | 167.60 | 2.80 | 1.70% | 164.50 | 167.60 | 164.30 | 107,379 |
| Mar 21 2024 | 164.80 | 2.50 | 1.54% | 166.25 | 166.50 | 163.70 | 170,604 |
| Mar 20 2024 | 162.30 | 2.95 | 1.85% | 159.65 | 165.65 | 159.65 | 136,222 |
| Mar 19 2024 | 159.35 | -0.25 | -0.16% | 158.80 | 160.05 | 158.55 | 67,088 |
| Mar 18 2024 | 159.60 | -0.65 | -0.41% | 160.35 | 161.40 | 158.70 | 60,161 |
| Mar 15 2024 | 160.25 | -0.20 | -0.12% | 159.75 | 161.85 | 159.50 | 158,730 |
| Mar 14 2024 | 160.45 | 0.35 | 0.22% | 160.85 | 162.05 | 159.95 | 101,627 |
| Mar 13 2024 | 160.10 | 1.00 | 0.63% | 160.30 | 160.95 | 159.25 | 80,850 |
| Mar 12 2024 | 159.10 | 1.15 | 0.73% | 158.55 | 159.65 | 157.40 | 75,266 |
| Mar 11 2024 | 157.95 | -2.55 | -1.59% | 158.95 | 160.35 | 157.35 | 83,510 |
| Mar 08 2024 | 160.50 | 1.65 | 1.04% | 159.15 | 161.00 | 159.15 | 127,113 |
| Mar 07 2024 | 158.85 | 1.40 | 0.89% | 156.45 | 160.25 | 154.45 | 145,871 |
| Mar 06 2024 | 157.45 | 5.95 | 3.93% | 155.85 | 159.40 | 154.70 | 170,132 |
| Mar 05 2024 | 151.50 | -2.45 | -1.59% | 153.80 | 154.60 | 150.95 | 119,134 |
| Mar 04 2024 | 153.95 | 1.90 | 1.25% | 145.60 | 153.95 | 145.60 | 179,164 |
| Mar 01 2024 | 152.05 | 11.15 | 7.91% | 146.25 | 154.95 | 146.25 | 246,470 |
| Feb 29 2024 | 140.90 | 0.70 | 0.50% | 140.05 | 142.45 | 139.45 | 209,737 |
| Feb 28 2024 | 140.20 | -0.30 | -0.21% | 139.85 | 140.25 | 138.00 | 128,254 |
| Feb 27 2024 | 140.50 | -1.15 | -0.81% | 141.60 | 141.90 | 139.90 | 90,842 |
| Feb 26 2024 | 141.65 | -1.55 | -1.08% | 143.15 | 143.20 | 141.45 | 108,486 |
| Feb 23 2024 | 143.20 | 0.70 | 0.49% | 142.95 | 143.60 | 142.15 | 70,630 |
| Feb 22 2024 | 142.50 | 1.90 | 1.35% | 141.70 | 142.90 | 141.35 | 121,516 |
| Feb 21 2024 | 140.60 | -0.45 | -0.32% | 141.40 | 141.85 | 140.10 | 53,997 |
| Feb 20 2024 | 141.05 | -1.45 | -1.02% | 142.50 | 142.60 | 139.80 | 76,198 |
| Feb 19 2024 | 142.50 | -0.15 | -0.11% | 142.00 | 142.50 | 141.00 | 44,708 |
| Feb 16 2024 | 142.65 | 1.70 | 1.21% | 141.50 | 142.65 | 141.05 | 113,533 |
| Feb 15 2024 | 140.95 | 1.60 | 1.15% | 140.35 | 141.70 | 139.50 | 127,639 |
