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

Add to My Stocks
$13.34 $0.08 (0.6%) IDCBY stock closing price Mar 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Industrial & Commercial Bank Of China stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Industrial & Commercial Bank Of China price to earnings ratio data. The Industrial & Commercial Bank Of China stock price history chart shows that the stock price reached a high of 18.1 on 22 Apr, 2015, and a low of 9.18 on 22 Apr, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2813.0513.3513.0513.34180125.701.64
2017-03-2713.2013.2613.1013.26148345.671.63
2017-03-2413.4113.4113.2313.23338545.651.63
2017-03-2313.2713.4013.2413.38266595.721.65
2017-03-2212.9913.2912.9913.25125095.661.63
2017-03-2113.2713.4013.2113.22218055.651.63
2017-03-2013.3013.4513.2913.362007415.711.65
2017-03-1713.3513.3513.2013.30234615.681.64
2017-03-1613.3113.4013.3113.35299465.711.64
2017-03-1512.9113.2312.9113.18250135.631.62
2017-03-1412.9413.0512.9413.05285445.581.61
2017-03-1312.8113.0212.8112.98537195.551.60
2017-03-1012.5512.7112.5512.63275585.401.56
2017-03-0912.6012.6312.5412.60683565.391.55
2017-03-0812.8012.9112.8012.83183915.481.58
2017-03-0712.7312.8912.7212.85165885.491.58
2017-03-0612.6612.7912.6612.74240165.441.57
2017-03-0312.5912.7712.5912.74312525.441.57
2017-03-0212.7912.8212.7512.78439985.461.57
2017-03-0113.0413.0913.0113.06376125.581.60
2017-02-2812.9613.0612.9613.06378605.581.60
2017-02-2713.0913.0912.9012.99693275.551.59
2017-02-2413.0513.1313.0513.10332845.601.60
2017-02-2313.5213.5213.2813.30404545.681.63
2017-02-2213.3713.3713.0613.25467565.661.62
2017-02-2112.8613.0812.8613.05404165.581.60
2017-02-1712.9112.9712.9112.96280415.541.57
2017-02-1613.2513.2513.1313.13367975.611.59
2017-02-1513.2513.2513.0013.15198385.621.59
2017-02-1412.6312.8012.6312.80636105.471.55
2017-02-1312.8112.8112.6712.70285915.431.54
2017-02-1012.4912.5612.4812.54129935.361.52
2017-02-0912.6212.6212.4412.51219195.351.52
2017-02-0812.3412.4012.3012.35151775.281.50
2017-02-0712.1912.2812.1812.22406195.221.48
2017-02-0612.1012.1512.0712.10229725.171.47
2017-02-0312.1412.1412.0612.10283915.081.47
2017-02-0212.1612.2212.1012.12511725.091.47
2017-02-0112.2412.2812.2212.242143125.141.48
2017-01-3112.1112.2812.0912.2022272N/AN/A
2017-01-3012.3612.3612.1812.2244898N/AN/A
2017-01-2712.2812.3912.2712.3220594N/AN/A
2017-01-2612.2412.3912.2412.3449082N/AN/A
2017-01-2511.9712.2411.9712.2011980N/AN/A
2017-01-2411.9412.3211.9412.2411883N/AN/A
2017-01-2312.2712.3012.1812.2144135N/AN/A
2017-01-2012.2512.2512.0512.0927892N/AN/A
2017-01-1912.4412.4411.9212.2662180N/AN/A
2017-01-1812.2512.2812.2212.2414804N/AN/A
2017-01-1712.3312.3312.1712.26327155.151.43
2017-01-160.000.000.0012.260N/AN/A
2017-01-1312.0612.4012.0612.26257325.151.43
2017-01-1212.0712.4012.0712.30194635.171.43
2017-01-1112.2512.3612.1512.26196695.151.43
2017-01-1011.9412.2211.9412.20149395.121.42
2017-01-0912.0012.1411.9612.05253535.061.40
2017-01-0612.0812.1912.0812.18286395.121.42
2017-01-0512.2712.2712.0412.16264335.111.41
2017-01-0412.0512.0711.9612.04411115.061.40
2017-01-0311.9612.1011.9511.96317005.031.39
2017-01-020.000.000.0011.840N/AN/A
2016-12-3011.8811.8811.8311.84176374.981.38
2016-12-2911.6111.7911.6111.75198634.941.37
2016-12-2811.4911.7011.4911.59310244.871.35
2016-12-2711.4811.5311.4511.49824124.831.34
2016-12-260.000.000.0011.480N/AN/A
2016-12-2311.4411.5811.4011.48148724.821.34
2016-12-2211.4511.4811.4511.48446384.821.34
2016-12-2111.4611.7311.4611.65271684.901.36
2016-12-2011.4611.7211.4611.63418634.891.35
2016-12-1911.6511.6811.6411.65441724.901.36
2016-12-1611.4611.6711.4611.64222194.891.35
2016-12-1511.8811.8811.6611.71386874.921.36
2016-12-1412.2712.2711.8911.93312585.011.39
2016-12-1312.4312.4312.1712.25284545.151.43
2016-12-1212.1112.4012.1112.24235965.141.42
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
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 12.88

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

Max PE Ratio 7.45 Mar 30,2012
Min PE Ratio 3.44 Jul 12,2012
Avg PE Ratio 5.13

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

Max PS Ratio 2.17 Mar 30,2012
Min PS Ratio 1 Jul 12,2012
Avg PS Ratio 1.46

IDCBY Industry Peers

Company Price Change (%)
Lloyds (LYG)3.390.04 (1.17%)
Banco Bradesco (BBD)10.220.04 (0.39%)
Sumitomo Mitsui Financial Group (SMFG)7.540.05 (0.67%)
Bank Of Montreal (BMO)74.660.45 (0.61%)
Hsbc (HSBC)41.050.36 (0.88%)
Deutsche Bank (DB)17.380.43 (2.54%)

We provide Industrial & Commercial Bank Of China historical quotes along with PE ratio and PS ratio for doing Industrial & Commercial Bank Of China fundamental analysis. The price movement is easily depicted in the Industrial & Commercial Bank Of China stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 13.26 and 14834 shares of IDCBY were traded on 27 Mar, 2017. The average P/S ratio was 1.63 as can be seen by Industrial & Commercial Bank Of China stock price history. .