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

Add to My Stocks
$15.42 $0.19 (1.22%) IDCBY stock closing price Jun 21, 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
2018-06-20 15.5 15.61 15.49 15.61 33,249 - -
2018-06-19 15.37 15.81 15.37 15.76 106,241 - -
2018-06-18 15.94 15.95 15.81 15.89 139,450 6.94 1.96
2018-06-15 16.25 16.25 15.95 16.11 70,759 7.04 1.99
2018-06-14 16.26 16.33 16.25 16.26 433,229 7.1 2
2018-06-13 16.37 16.44 16.25 16.28 33,224 7.11 2.01
2018-06-12 16.74 16.74 16.48 16.57 30,784 7.23 2.04
2018-06-11 16.9 16.9 16.68 16.74 41,994 7.31 2.06
2018-06-08 16.85 16.85 16.72 16.82 15,553 7.34 2.07
2018-06-07 17.09 17.1 16.87 16.98 17,546 7.42 2.09
2018-06-06 16.84 16.97 16.77 16.9 20,336 7.38 2.08
2018-06-05 16.9 16.9 16.72 16.8 18,834 7.33 2.07
2018-06-04 17.07 17.07 16.8 16.83 43,243 7.35 2.07
2018-06-01 16.82 16.82 16.54 16.63 18,607 7.26 2.05
2018-05-31 16.81 16.81 16.43 16.58 44,156 7.24 2.04
2018-05-30 16.5 16.5 16.32 16.43 39,535 7.18 2.03
2018-05-29 16.87 16.87 16.33 16.5 125,092 7.21 2.03
2018-05-25 16.87 16.89 16.75 16.86 34,559 7.36 2.08
2018-05-24 17.16 17.16 16.67 16.85 36,333 7.36 2.08
2018-05-23 17.05 17.12 16.91 17.01 37,137 7.43 2.1
2018-05-22 17.14 17.42 17.14 17.15 28,468 7.49 2.11
2018-05-21 17.38 17.38 17.03 17.22 24,297 7.52 2.12
2018-05-18 17.46 17.46 17 17.05 18,428 7.44 2.1
2018-05-17 17.55 17.55 17.1 17.13 32,251 7.48 2.11
2018-05-16 17.74 17.74 17.41 17.54 22,313 7.66 2.16
2018-05-15 17.75 17.75 17.26 17.3 22,524 7.56 2.13
2018-05-14 17.97 17.97 17.66 17.77 26,854 7.76 2.19
2018-05-11 17.44 17.58 17.44 17.56 43,311 7.67 2.16
2018-05-10 17.44 17.48 17.27 17.44 33,758 7.62 2.15
2018-05-09 17.45 17.45 17.11 17.32 38,935 7.56 2.13
2018-05-08 17.09 17.19 17.04 17.12 39,242 7.48 2.11
2018-05-07 17 17 16.83 16.92 26,483 7.39 2.09
2018-05-04 17.31 17.31 16.94 17.02 21,668 7.43 2.1
2018-05-03 17.42 17.42 16.96 17.16 41,884 7.49 2.12
2018-05-02 17.84 17.84 17.39 17.47 44,021 7.63 2.15
2018-05-01 17.42 17.46 17.22 17.43 23,505 7.61 2.15
2018-04-30 17.55 17.79 17.46 17.47 31,268 7.63 2.15
2018-04-27 17.29 17.42 17.23 17.31 18,482 7.56 2.13
2018-04-26 17.46 17.46 17.25 17.35 79,177 7.57 2.14
2018-04-25 17.55 17.55 17.09 17.28 14,508 7.55 2.13
2018-04-24 17.55 17.55 17.31 17.33 15,500 7.57 2.14
2018-04-23 17.4 17.4 17.02 17.14 12,132 7.49 2.11
2018-04-20 17.54 17.54 17.08 17.11 35,037 7.47 2.11
2018-04-19 17.38 17.45 17.27 17.35 33,534 7.58 2.14
2018-04-18 17.08 17.15 17.03 17.12 28,700 7.48 2.11
2018-04-17 17.01 17.16 16.99 17.16 751,187 7.49 2.12
2018-04-16 16.95 17 16.95 17 41,542 7.42 2.1
2018-04-13 17.5 17.56 17.19 17.21 16,666 7.52 2.12
2018-04-12 17.16 17.55 17.16 17.51 11,042 7.64 2.16
2018-04-11 17.13 17.58 17.13 17.45 18,530 7.62 2.15
2018-04-10 17.11 17.42 17.11 17.36 16,320 7.58 2.14
2018-04-09 16.94 17.02 16.77 16.89 42,307 7.38 2.08
2018-04-06 17.3 17.13 16.65 16.68 27,613 7.28 2.06
2018-04-05 17.3 17.38 17.02 17.34 46,959 7.57 2.14
2018-04-04 16.8 17.12 16.75 17.12 25,817 7.48 2.11
2018-04-03 17.47 17.47 17.18 17.31 22,163 7.56 2.13
2018-04-02 17.41 17.41 16.82 16.94 23,373 7.4 2.09
2018-03-30 0 0 0 17.44 0 - -
2018-03-29 17.41 17.48 17.11 17.44 56,306 7.61 2.15
2018-03-28 17.34 17.34 17 17.13 35,005 7.48 2.11
2018-03-27 17.54 17.54 17.07 17.07 47,207 7.45 2.1
2018-03-26 17.3 17.32 16.95 17.29 51,662 7.55 2.13
2018-03-23 16.92 16.95 16.54 16.54 94,788 7.22 2.04
2018-03-22 16.93 17.16 16.88 16.92 98,636 7.39 2.09
2018-03-21 17.39 17.58 17.37 17.48 22,908 7.63 2.15
2018-03-20 17.56 17.59 17.52 17.55 48,374 7.66 2.16
2018-03-19 17.7 17.83 17.32 17.46 36,342 7.62 2.15
2018-03-16 17.72 17.72 17.52 17.68 13,456 7.72 2.18
2018-03-15 17.48 17.97 17.48 17.74 26,825 7.75 2.19
2018-03-14 18.14 18.14 17.73 17.79 13,337 7.77 2.19
2018-03-13 18 18.29 17.88 17.94 41,394 7.83 2.21
2018-03-12 17.65 17.99 17.65 17.91 10,982 7.82 2.21
2018-03-09 17.79 17.79 17.5 17.75 24,664 7.75 2.19
2018-03-08 17.63 17.63 17.13 17.37 43,935 7.59 2.14
2018-03-07 17.07 17.61 17.33 17.5 33,796 7.64 2.16
2018-03-06 17.03 17.57 17.22 17.35 75,768 7.58 2.14
2018-03-05 16.39 17.03 16.73 17.03 52,365 7.44 2.1
2018-03-02 16.57 16.99 16.57 16.98 21,621 7.42 2.09
2018-03-01 17.08 17.43 16.84 17.02 35,998 7.43 2.1
2018-02-28 17.25 17.26 17.09 17.12 30,005 7.48 2.11
2018-02-27 17.66 17.81 17.43 17.44 37,386 7.61 2.15
2018-02-26 17.66 18.2 17.66 18.07 26,697 7.89 2.23
2018-02-23 18.24 18.03 17.64 18.02 15,359 7.87 2.22
2018-02-22 18.03 18 17.42 17.86 54,399 7.8 2.2
2018-02-21 17.8 18.43 17.8 18.15 62,913 7.93 2.24
2018-02-20 17.5 17.71 17.58 17.62 39,925 7.69 2.17
2018-02-19 0 0 0 18.15 0 - -
2018-02-16 18.11 18.29 17.75 18.15 39,083 7.93 2.24
2018-02-15 17.65 18.13 17.79 18.09 27,985 7.9 2.23
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 Price13.51

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 Ratio5.63

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 Ratio1.6

IDCBY Industry Peers

Company Price Change (%)
Ubs (OUBSF)20.70.05 (0.24%)
Bank Of Nova Scotia (BNS)57.310.18 (0.32%)
Westpac Banking (WBK)21.20.48 (2.32%)
Itau Unibanco Banco (ITUB)10.590.07 (0.67%)
Hsbc (HSBC)48.250.16 (0.33%)
Deutsche Bank (DB)11.080.09 (0.81%)

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 $15.6, and a low of $15.3 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.