Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd Zuerich (OP: ABLZF )

56.05 +3.18 (+6.01%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2013 22.20 22.20 22.20 0 -0.35(-1.55%)
Feb 25, 2013 22.55 22.55 22.55 22.55 22,570 +0.10(+0.45%)
Feb 21, 2013 22.45 22.45 22.45 22.45 53,178 +0.00(+0.00%)
Feb 14, 2013 22.45 22.45 22.45 0 +1.45(+6.90%)
Feb 13, 2013 21.47 21.48 21.00 21.00 60,700 -0.02(-0.08%)
Feb 12, 2013 21.02 21.02 21.02 21.02 108 +0.05(+0.25%)
Feb 07, 2013 20.96 20.96 20.96 0 -0.66(-3.05%)
Jan 31, 2013 21.62 21.62 21.62 0 +0.32(+1.52%)
Jan 29, 2013 21.30 21.30 21.30 0 -0.02(-0.12%)
Jan 25, 2013 21.32 21.32 21.32 0 -0.09(-0.44%)
Jan 17, 2013 21.42 21.42 21.42 0 +0.22(+1.04%)
Jan 14, 2013 21.20 21.20 21.20 0 +0.05(+0.24%)
Jan 03, 2013 21.15 21.15 21.15 41,108 -0.17(-0.80%)
Jan 02, 2013 21.32 21.32 20.00 21.32 2,460 +1.32(+6.60%)
Dec 27, 2012 20.00 20.00 20.00 20.00 0 -0.77(-3.71%)
Dec 26, 2012 20.77 20.77 20.77 20.77 2,006 -0.07(-0.36%)
Dec 20, 2012 20.84 20.84 20.84 0 +0.44(+2.18%)
Dec 13, 2012 20.40 20.40 20.40 0 +0.59(+2.98%)
Dec 10, 2012 19.81 19.81 19.81 0 -0.01(-0.04%)
Dec 07, 2012 19.82 19.82 19.82 19.82 200 +1.43(+7.77%)
Nov 21, 2012 18.39 18.39 18.39 0 +0.33(+1.83%)
Nov 15, 2012 18.06 18.06 18.06 0 +0.01(+0.05%)
Nov 05, 2012 18.05 18.05 18.05 100,000 -0.31(-1.71%)
Nov 01, 2012 18.36 18.36 18.36 0 +0.03(+0.18%)
Oct 26, 2012 18.33 18.33 18.33 0 -0.32(-1.72%)
Oct 25, 2012 18.61 18.65 18.65 18.65 39,805 -0.05(-0.26%)
Oct 23, 2012 18.70 18.70 18.70 0 -0.45(-2.35%)
Oct 16, 2012 19.15 19.15 19.15 19.15 0 +0.06(+0.31%)
Oct 11, 2012 19.09 19.09 19.09 0 +0.04(+0.22%)
Oct 09, 2012 19.05 19.05 19.05 50,000 +0.15(+0.79%)
Oct 02, 2012 18.90 18.90 18.90 0 +0.00(+0.00%)
Sep 27, 2012 18.90 18.90 18.90 18.90 0 -0.55(-2.83%)
Sep 21, 2012 19.45 19.45 19.45 5,000 +0.05(+0.26%)
Sep 20, 2012 19.40 19.40 19.40 19.40 1,200 -0.15(-0.74%)
Sep 19, 2012 19.55 19.55 19.55 19.55 100 -0.75(-3.72%)
Sep 14, 2012 20.30 20.30 20.30 1,850 +1.85(+10.03%)
Sep 07, 2012 18.45 18.45 18.45 0 +0.43(+2.41%)
Sep 06, 2012 18.02 18.02 18.02 18.02 2,700 +0.92(+5.35%)
Sep 04, 2012 17.10 17.10 17.10 0 -0.75(-4.20%)
Aug 21, 2012 17.85 17.85 17.85 17.85 0 +0.10(+0.56%)
Aug 17, 2012 17.75 17.75 17.75 0 +0.25(+1.43%)
Aug 13, 2012 17.50 17.50 17.50 0 -0.45(-2.51%)
Aug 09, 2012 17.95 17.95 17.95 17.95 0 +0.76(+4.42%)
Aug 02, 2012 17.19 17.19 17.19 150,553 -0.08(-0.46%)
Jul 30, 2012 17.27 17.27 17.27 0 +1.60(+10.21%)
Jul 23, 2012 15.67 15.67 15.67 0 -0.33(-2.06%)
Jul 20, 2012 16.40 16.25 16.00 16.00 14,100 -0.20(-1.23%)
Jul 17, 2012 16.20 16.20 16.20 0 +0.35(+2.21%)
Jul 10, 2012 15.85 15.85 15.85 0 -0.45(-2.76%)
Jul 02, 2012 16.30 16.30 16.30 150,000 +0.40(+2.52%)
Jun 22, 2012 15.90 15.90 15.90 0 -0.30(-1.85%)
Jun 19, 2012 16.20 16.20 16.20 16.20 0 +0.67(+4.28%)
Jun 05, 2012 15.53 15.53 15.53 30,932 +0.05(+0.35%)
Jun 01, 2012 15.48 15.48 15.48 15.48 0 -0.22(-1.40%)
May 31, 2012 15.70 15.70 15.70 15.70 700 -0.52(-3.20%)
May 30, 2012 16.22 16.22 16.22 16.22 36,200 +0.07(+0.43%)
May 25, 2012 16.15 16.15 16.15 0 -0.15(-0.92%)
May 24, 2012 16.30 16.30 16.30 16.30 1,265 +0.06(+0.37%)
May 23, 2012 16.24 16.24 16.24 16.24 1,265 -0.26(-1.58%)
May 22, 2012 16.50 16.50 16.50 16.50 212 +0.52(+3.27%)
May 18, 2012 15.98 15.98 15.98 0 -0.71(-4.28%)
May 16, 2012 16.69 16.69 16.69 0 +0.14(+0.82%)
May 14, 2012 16.56 16.56 16.56 0 -0.34(-2.04%)
May 11, 2012 16.85 16.99 16.85 16.90 1,842 -0.20(-1.17%)
May 08, 2012 17.10 17.10 17.10 0 -2.33(-11.99%)
Apr 25, 2012 19.43 19.43 19.43 0 -0.62(-3.09%)
Apr 24, 2012 20.05 20.05 20.05 20.05 1,400 +0.14(+0.73%)
Apr 23, 2012 19.90 19.91 19.90 19.91 160,000 -0.34(-1.69%)
Apr 18, 2012 20.25 20.25 20.25 0 +0.21(+1.05%)
Apr 17, 2012 20.04 20.04 20.04 20.04 1,000 +0.59(+3.02%)
Apr 13, 2012 19.45 19.45 19.45 0 +0.20(+1.04%)
Apr 11, 2012 19.25 19.25 19.25 0 -0.20(-1.03%)
Apr 09, 2012 19.45 19.45 19.45 0 -0.50(-2.51%)
Apr 05, 2012 19.95 19.95 19.95 19.95 500 +0.07(+0.35%)
Apr 04, 2012 19.88 19.88 19.88 19.88 2,600 +0.28(+1.43%)
Mar 29, 2012 19.60 19.60 19.60 0 -0.70(-3.45%)
Mar 27, 2012 20.30 20.30 20.30 0 -0.01(-0.07%)
Mar 26, 2012 20.31 20.31 20.31 20.31 1,025 -0.40(-1.91%)
Mar 16, 2012 20.71 20.71 20.71 0 +0.36(+1.77%)
Mar 15, 2012 20.35 20.35 20.35 20.35 7,500 +0.00(+0.00%)
Mar 12, 2012 20.35 20.35 20.35 0 +0.22(+1.09%)
Mar 08, 2012 20.13 20.13 20.13 0 -0.27(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.