Industrial & Commercial Bank Of China Stock Price History (OTCMKTS:IDCBY)

Add to My Stocks
$12.42 $0.07 (0.56%) IDCBY stock closing price Dec 09, 2016 (Closing)

Industrial & Commercial Bank Of China stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Industrial & Commercial Bank Of China P/E ratio, and PS ratio. The Industrial & Commercial Bank Of China stock price history chart shows that the stock price was at a low of 9.18 on 04 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0912.6512.6512.2412.42257485.221.45
2016-12-0812.6712.6712.3812.49309555.251.45
2016-12-0712.6212.6212.3712.52315995.261.46
2016-12-0612.3712.4112.3412.37382525.201.44
2016-12-0512.1012.3512.1012.31345125.171.43
2016-12-0212.1712.2812.1512.19284615.121.42
2016-12-0112.2212.2912.1912.25708615.151.43
2016-11-3012.4512.4512.0412.24391875.141.42
2016-11-2912.0912.3012.0912.25490295.151.43
2016-11-2812.0212.2512.0212.17368245.111.42
2016-11-2511.8212.1811.8212.00161665.041.40
2016-11-240.000.000.0011.880N/AN/A
2016-11-2311.9412.1011.7611.88150934.991.38
2016-11-2211.9511.9511.7611.83383214.971.38
2016-11-2111.3411.7311.3411.57223614.861.35
2016-11-1811.4011.6211.4011.51142644.841.34
2016-11-1711.4811.5311.3311.49263774.831.34
2016-11-1611.6311.6311.4011.502035644.831.34
2016-11-1511.6511.6511.4311.552728954.851.34
2016-11-1411.4211.6111.4211.52292764.841.34
2016-11-1111.7111.8011.6911.74321394.931.37
2016-11-1011.9211.9811.7711.88182944.991.38
2016-11-0912.0212.0811.9011.95357805.021.39
2016-11-0812.2512.3312.2512.321594305.171.43
2016-11-0711.9112.1611.9112.16254495.111.41
2016-11-0411.9611.9611.8411.87349754.991.38
2016-11-0311.8411.9711.8411.92161875.011.39
2016-11-0212.0712.0711.8011.85866234.981.38
2016-11-0112.3612.3611.9712.07634205.071.40
2016-10-3112.0512.0511.9011.93260645.011.39
2016-10-2812.0412.0411.7411.76361264.941.37
2016-10-2712.2312.2312.0012.01130405.051.40
2016-10-2612.2312.2312.0412.10243715.081.41
2016-10-2512.3512.3512.2012.21149835.131.42
2016-10-2412.5012.5012.2812.30258255.171.43
2016-10-2112.2212.2212.0912.10214555.081.41
2016-10-2012.1812.1812.0712.10143865.081.41
2016-10-1912.2412.2412.1212.1576975.111.41
2016-10-1812.3712.3712.1812.24131565.141.42
2016-10-1712.1612.1612.0012.04137845.061.40
2016-10-1412.2012.2112.1312.21204005.131.42
2016-10-1311.8712.1611.8712.05274605.061.40
2016-10-1212.3512.4112.3012.35274385.191.44
2016-10-1112.6612.6612.4812.53191915.261.46
2016-10-1012.8612.9912.8612.97360385.451.51
2016-10-0712.8712.8812.7312.80347345.381.49
2016-10-0612.9612.9612.6612.84251755.391.49
2016-10-0512.9112.9112.7212.78232695.371.49
2016-10-0412.7112.7512.6212.63694985.311.47
2016-10-0312.6512.7012.5312.67176855.321.48
2016-09-3012.7212.7712.5812.66742435.321.47
2016-09-2912.9912.9912.6312.66242625.321.47
2016-09-2812.9512.9512.7312.85285445.401.50
2016-09-2712.8112.8112.6612.74656185.351.48
2016-09-2612.3212.5312.3212.40189685.211.44
2016-09-2312.6512.6512.5012.53322615.271.46
2016-09-2213.1413.1412.9213.01466535.471.51
2016-09-2113.0613.1112.8613.11665115.511.53
2016-09-2012.9412.9412.7612.76381925.361.49
2016-09-1912.7812.7812.5512.56402814.851.42
2016-09-1612.5312.5412.4512.5215136184.831.41
2016-09-1512.4212.6512.2512.53411284.841.41
2016-09-1412.4512.4512.2612.31144134.751.39
2016-09-1312.2412.4612.2212.2295524.721.38
2016-09-1212.4912.6412.3012.64311534.881.43
2016-09-0913.0713.0712.7812.79151514.941.44
2016-09-0813.1313.1312.9213.01200185.021.47
2016-09-0712.8713.1312.8712.93270544.991.46
2016-09-0612.9013.0012.9012.95141865.001.46
2016-09-050.000.000.0012.690N/AN/A
2016-09-0212.8612.8612.6712.69273164.901.43
2016-09-0112.6912.8612.6812.71146555N/AN/A
2016-08-3112.8212.8212.5612.6616841N/AN/A
2016-08-3012.9412.9612.7212.8718253N/AN/A
2016-08-2912.6212.8112.5012.727535N/AN/A
2016-08-2612.7512.8412.5412.5615792N/AN/A
2016-08-2512.6612.7612.6312.697576N/AN/A
2016-08-2412.7012.7012.5312.5833545N/AN/A
2016-08-2312.9812.9812.7512.7517560N/AN/A
2016-08-2212.7012.8012.6012.6831047N/AN/A
2016-08-1912.7112.7112.5112.5714923N/AN/A
2016-08-1812.7012.7012.4712.5511092N/AN/A
2016-08-1712.6312.6312.4212.5398033N/AN/A
2016-08-1612.5912.5912.4012.4618069N/AN/A
2016-08-1512.4112.6812.4112.5120046N/AN/A
2016-08-1212.1612.3412.1612.2613972N/AN/A
2016-08-1112.3512.3512.1512.2617954N/AN/A
2016-08-1011.8611.9411.8511.8736729N/AN/A
2016-08-0911.9411.9411.7411.78197224N/AN/A
Get more Data

Industrial & Commercial Bank Of China Stock Chart

View IDCBY PE ratio, PS ratio stocks charts and compare with peers.
IDCBY Chart
Note: Compare Industrial & Commercial Bank Of China stock price history with the index and industry peers.

Industrial & Commercial Bank Of China Historical Prices: Past 5 years

Max Stock Price 18.1 Apr 22,2015
Min Stock Price 9.69 Feb 11,2016
Avg Stock Price 12.93

Industrial & Commercial Bank Of China Historical PE ratio: Past 5 years

Max PE Ratio 8.41 Feb 29,2012
Min PE Ratio 3.44 Jul 12,2012
Avg PE Ratio 5.27

Industrial & Commercial Bank Of China Historical PS ratio: Past 5 years

Max PS Ratio 2.45 Feb 29,2012
Min PS Ratio 1 Jul 12,2012
Avg PS Ratio 1.51

IDCBY Industry Peers

Company Price Change (%)
Hdfc Bank (HDB)63.51.04 (1.61%)
Sumitomo Mitsui Financial Group (SMFG)8.280.03 (0.36%)
Lloyds (LYG)3.140.05 (1.57%)
Banco Bradesco (BBD)8.530.1 (1.19%)
Hsbc (HSBC)42.640.1 (0.24%)
Deutsche Bank (DB)18.280.76 (3.99%)

Industrial & Commercial Bank Of China historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Industrial & Commercial Bank Of China stock analysis. The price and volume changes on a daily basis is provided in the Industrial & Commercial Bank Of China stock price history. The daily volume changes indicate the investor interest in the stock.   IDCBY saw a high of 12.65, and a low of 12.24 on last trading day. Industrial & Commercial Bank Of China historical P/S ratio was at a high of 3.53 on 02 May, 2011 and a low of 1 on 16 Jul, 2012. .