Industrial & Commercial Bank Of China Stock Price History, IDCBY Historical Prices

Add to My Stocks
$18.15 $0.06 (0.33%) IDCBY stock closing price Feb 16, 2018 (Closing)

The 10 year data of Industrial & Commercial Bank Of China stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Industrial & Commercial Bank Of China P/E ratio data for the stock. The Industrial & Commercial Bank Of China stock price history chart shows that the stock price was at a high of $18.89 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.11 18.29 17.75 18.15 39,083 7.93 2.24
2018-02-15 17.95 18.13 17.79 18.09 27,985 7.9 2.23
2018-02-14 17 17.6 17 17.52 45,906 7.65 2.16
2018-02-13 16.43 16.81 16.55 16.73 41,198 7.31 2.06
2018-02-12 16.24 16.8 16.24 16.72 37,940 7.3 2.06
2018-02-09 16.65 16.79 16.13 16.79 99,362 7.33 2.07
2018-02-08 17.09 17.2 16.65 16.8 88,636 7.34 2.07
2018-02-07 17.05 17.75 17.05 17.48 148,980 7.63 2.15
2018-02-06 17.86 18.48 17.58 18.35 70,366 8.01 2.26
2018-02-05 18.68 18.98 18.19 18.23 82,342 7.96 2.25
2018-02-02 18.91 18.91 18.41 18.42 37,575 8.04 2.27
2018-02-01 19 19 18.71 18.73 33,288 8.18 2.31
2018-01-31 18.57 19 18.57 18.87 33,819 8.24 2.33
2018-01-30 18.66 18.66 18.31 18.48 858,860 8.07 2.28
2018-01-29 19.08 19.15 18.82 18.84 439,056 8.23 2.32
2018-01-26 18.44 18.9 18.44 18.89 52,360 8.25 2.33
2018-01-25 18.43 18.43 18.04 18.1 25,925 7.9 2.23
2018-01-24 18.74 18.74 18.59 18.64 31,131 8.14 2.3
2018-01-23 18.58 18.78 18.58 18.73 43,920 8.18 2.31
2018-01-22 18.4 18.63 18.09 18.29 49,751 7.99 2.25
2018-01-19 18.33 18.53 18.33 18.53 66,099 8.09 2.28
2018-01-18 18.5 18.5 18 18.33 71,231 8 2.26
2018-01-17 17.61 17.94 17.61 17.88 30,054 7.81 2.2
2018-01-16 17.46 17.6 17.36 17.44 29,481 7.62 2.15
2018-01-11 16.41 16.77 16.64 16.76 16,660 7.32 2.07
2018-01-10 16.4 16.76 16.61 16.64 53,769 7.26 2.05
2018-01-09 16.54 16.69 16.54 16.62 20,864 7.26 2.05
2018-01-08 16.75 16.77 16.72 16.76 36,685 7.32 2.07
2018-01-05 16.78 16.88 16.78 16.88 35,237 7.37 2.08
2018-01-04 16.64 16.9 16.82 16.83 20,806 7.35 2.07
2018-01-03 16.83 16.75 16.69 16.71 16,312 7.3 2.06
2018-01-02 16.43 16.63 16.43 16.59 30,169 7.24 2.04
2017-12-29 16 16.13 16.1 16.11 30,647 7.04 1.99
2017-12-28 15.87 16.18 15.87 16.08 40,863 7.02 1.98
2017-12-27 16.1 16.09 15.95 15.99 26,888 6.98 1.97
2017-12-26 16 16.19 16.13 16.15 12,358 7.05 1.99
2017-12-22 16.03 16.18 16.03 16.16 41,436 7.06 1.99
2017-12-21 15.88 16.1 16.02 16.07 23,580 7.02 1.98
2017-12-20 15.65 15.96 15.88 15.88 13,745 6.93 1.96
2017-12-19 15.77 16.1 15.77 15.96 18,685 6.97 1.97
2017-12-18 16.15 16.15 15.95 16.1 39,960 7.03 1.98
2017-12-15 15.79 15.79 15.54 15.78 39,185 6.89 1.94
2017-12-14 16.17 16.17 15.72 15.88 61,117 6.93 1.96
2017-12-13 15.79 16.03 15.79 16 22,563 6.99 1.97
2017-12-12 15.29 15.43 15.29 15.4 34,582 6.73 1.9
2017-12-11 15.19 15.39 15.19 15.36 138,579 6.71 1.89
2017-12-08 15.1 15.18 15.08 15.15 30,189 6.62 1.87
2017-12-07 15.01 15.14 15.01 15.13 20,667 6.61 1.86
2017-12-06 15.24 15.24 15.04 15.1 33,913 6.59 1.86
2017-12-05 15.6 15.6 15.32 15.42 29,842 6.73 1.9
2017-12-04 15.25 15.52 15.25 15.41 39,937 6.73 1.9
2017-12-01 15.5 15.68 15.37 15.47 41,462 6.75 1.91
2017-11-30 15.5 15.61 15.5 15.55 13,733 6.79 1.92
2017-11-29 15.48 15.71 15.48 15.63 27,714 6.83 1.93
2017-11-28 15.96 15.96 15.49 15.96 134,407 6.97 1.97
2017-11-27 16 16 15.8 15.82 10,408 6.91 1.95
2017-11-24 15.99 16.19 15.99 16.03 13,378 7 1.98
2017-11-23 0 0 0 16.24 0 - -
2017-11-22 15.94 16.28 15.94 16.24 41,016 7.09 2
2017-11-21 15.71 16.16 15.71 16.14 409,524 7.05 1.99
2017-11-20 15.4 15.77 15.4 15.77 13,579 6.89 1.94
2017-11-17 15.57 15.8 15.57 15.72 27,765 6.87 1.94
2017-11-16 15.26 15.71 15.26 15.67 47,765 6.84 1.93
2017-11-15 15.5 15.53 15.33 15.34 32,460 6.7 1.89
2017-11-14 15.67 15.68 15.54 15.58 72,385 6.8 1.92
2017-11-13 15.67 15.81 15.67 15.81 17,428 6.9 1.95
2017-11-10 16.01 16.01 15.67 15.87 21,850 6.93 1.96
2017-11-09 15.85 15.98 15.85 15.91 41,930 6.95 1.96
2017-11-08 16.02 16.02 15.72 15.87 44,118 6.93 1.96
2017-11-07 15.83 16.02 15.83 15.88 39,091 6.93 1.96
2017-11-06 15.63 15.91 15.63 15.84 12,958 6.92 1.95
2017-11-03 15.75 16.03 15.75 15.99 17,541 6.98 1.97
2017-11-02 16 16.02 15.8 16.02 15,389 7 1.97
2017-11-01 15.86 16.27 15.86 16.04 22,191 7 1.98
2017-10-31 15.98 15.98 15.72 15.91 33,390 6.95 1.96
2017-10-30 16.21 16.27 16.11 16.24 19,634 7.19 2.02
2017-10-27 15.91 16.44 15.91 16.4 19,776 7.25 2.04
2017-10-26 15.68 15.77 15.68 15.74 34,074 6.97 1.96
2017-10-25 15.89 15.89 15.61 15.68 73,938 6.94 1.95
2017-10-24 15.65 15.84 15.65 15.77 19,721 6.98 1.96
2017-10-23 15.82 15.82 15.75 15.77 11,932 6.98 1.96
2017-10-20 16.36 16.36 15.8 16.08 32,644 7.12 2
2017-10-19 15.94 15.94 15.73 15.82 25,155 7 1.97
2017-10-18 16.37 16.37 15.98 16.31 25,619 7.22 2.03
2017-10-17 16.4 16.4 16.18 16.27 24,418 7.2 2.03
2017-10-16 16.46 16.46 16.39 16.4 16,334 7.26 2.04
2017-10-13 16.3 16.43 16.3 16.42 34,034 7.27 2.05
2017-10-12 16.25 16.43 16.25 16.4 29,053 7.26 2.04
2017-10-11 16.52 16.52 16.4 16.45 89,642 7.28 2.05
Get more Data

Industrial & Commercial Bank Of China Stock History 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 Stock Price History: Past 5 years

Max Stock Price18.89Jan 26,2018
Min Stock Price9.69Feb 11,2016
Avg Stock Price13.28

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

Max PE Ratio8.25Jan 26,2018
Min PE Ratio3.7May 13,2016
Avg PE Ratio5.54

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

Max PS Ratio2.33Jan 26,2018
Min PS Ratio1.04Feb 11,2016
Avg PS Ratio1.58

IDCBY Industry Peers

Company Price Change (%)
Banco Bradesco (BBD)11.880.05 (0.42%)
Bank Of Nova Scotia (BNS)61.520.53 (0.85%)
Ubs Group Ag (UBS)19.210.02 (0.1%)
Ing Group (ING)18.380.13 (0.7%)
Hsbc (HSBC)53.830.08 (0.15%)
Deutsche Bank (DB)16.080.03 (0.19%)

Industrial & Commercial Bank Of China share price history helps an investor analyze a company's history and do Industrial & Commercial Bank Of China stock analysis . Industrial & Commercial Bank Of China stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. IDCBY stock saw a high of $18.29, and a low of $17.75 on last trading day. The company's P/S ratio was at a high of 2.33 on Jan 26, 2018 according to our Industrial & Commercial Bank Of China stock history data.