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

Abb Ltd Zuerich (OP: ABLZF )

49.80 -0.98 (-1.93%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 9, 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 (%)
Mar 29, 2018 23.84 23.84 23.84 0 +0.39(+1.66%)
Mar 28, 2018 23.46 23.46 23.45 23.45 198,138 +0.10(+0.43%)
Mar 27, 2018 23.35 23.35 23.35 23.35 104,668 +0.00(+0.00%)
Mar 26, 2018 23.20 23.35 23.20 23.35 50,200 -0.00(-0.02%)
Mar 23, 2018 23.36 23.36 23.36 23.36 150,000 +0.16(+0.71%)
Mar 22, 2018 23.19 23.19 23.19 23.19 100 -0.71(-2.97%)
Mar 21, 2018 23.88 23.90 23.88 23.90 150,981 -0.01(-0.04%)
Mar 20, 2018 23.91 23.91 23.91 23.91 150,942 -0.14(-0.56%)
Mar 07, 2018 24.05 24.05 24.05 2 -0.10(-0.43%)
Mar 06, 2018 24.15 24.15 24.15 24.15 2,583 +0.55(+2.33%)
Mar 02, 2018 23.60 23.60 23.60 393 -0.50(-2.07%)
Mar 01, 2018 24.10 24.10 24.10 24.10 4,003 -0.57(-2.30%)
Feb 28, 2018 24.62 24.67 24.62 24.67 106,094 +0.02(+0.07%)
Feb 27, 2018 24.65 24.65 24.65 24.65 1,680 -0.24(-0.94%)
Feb 26, 2018 24.63 24.89 24.63 24.89 50,340 -0.41(-1.64%)
Feb 16, 2018 25.30 25.30 25.30 0 +0.38(+1.52%)
Feb 14, 2018 24.92 24.92 24.92 25 +0.90(+3.75%)
Feb 09, 2018 24.02 24.02 24.02 189 -0.12(-0.50%)
Feb 08, 2018 24.35 24.35 24.14 24.14 3,871 -2.00(-7.65%)
Feb 06, 2018 26.14 26.14 26.14 0 -0.46(-1.73%)
Feb 05, 2018 26.60 26.60 26.60 26.60 200 -1.16(-4.18%)
Feb 02, 2018 27.76 27.76 27.76 27.76 71,560 -0.09(-0.32%)
Jan 29, 2018 27.85 27.85 27.85 0 -0.57(-2.01%)
Jan 26, 2018 28.42 28.42 28.42 28.42 1,743 +0.05(+0.18%)
Jan 24, 2018 28.37 28.37 28.37 0 +0.61(+2.18%)
Jan 18, 2018 27.77 27.77 27.77 0 -0.38(-1.33%)
Jan 16, 2018 28.14 28.14 28.14 0 +0.54(+1.94%)
Jan 08, 2018 27.61 27.61 27.61 0 +0.03(+0.11%)
Jan 05, 2018 27.49 27.57 27.49 27.57 258,960 +0.30(+1.12%)
Jan 04, 2018 27.25 27.33 27.25 27.27 24,850 -0.03(-0.11%)
Jan 03, 2018 27.02 27.30 27.02 27.30 75,013 +0.22(+0.81%)
Dec 29, 2017 27.08 27.08 27.08 70,000 +0.54(+2.02%)
Dec 20, 2017 26.54 26.54 26.54 57 +0.52(+1.98%)
Dec 15, 2017 26.03 26.03 26.03 0 -0.10(-0.37%)
Dec 14, 2017 26.17 26.17 26.12 26.12 425,000 +0.11(+0.42%)
Dec 13, 2017 26.01 26.02 26.01 26.02 660,467 +0.00(+0.02%)
Dec 08, 2017 26.01 26.01 26.01 0 +0.28(+1.09%)
Dec 07, 2017 25.61 25.73 25.61 25.73 900 -0.20(-0.75%)
Dec 04, 2017 25.93 25.93 25.93 0 +0.43(+1.67%)
Nov 27, 2017 25.50 25.50 25.50 0 +0.47(+1.88%)
Nov 15, 2017 25.03 25.03 25.03 283,000 +0.03(+0.12%)
Nov 14, 2017 25.00 25.00 25.00 25.00 200 -0.32(-1.25%)
Nov 10, 2017 25.32 25.32 25.32 0 -0.33(-1.28%)
Nov 09, 2017 25.65 25.65 25.64 25.64 280,000 -0.57(-2.17%)
Nov 08, 2017 26.21 26.21 26.21 26.21 110,001 +0.25(+0.98%)
Nov 03, 2017 25.96 25.96 25.96 100,000 +0.07(+0.27%)
Nov 02, 2017 26.08 26.08 25.82 25.89 8,640 -0.48(-1.83%)
Nov 01, 2017 26.37 26.37 26.37 26.37 52,002 +0.17(+0.66%)
Oct 31, 2017 26.20 26.20 26.20 26.20 2,902 +0.98(+3.88%)
Oct 30, 2017 25.22 25.22 25.22 25.22 1,780 -0.08(-0.31%)
Oct 27, 2017 25.30 25.30 25.30 25.30 200 -0.18(-0.69%)
Oct 26, 2017 25.48 25.48 25.48 25.48 100,000 +0.38(+1.49%)
Oct 25, 2017 25.10 25.10 25.10 25.10 1,300 +0.00(+0.00%)
Oct 24, 2017 25.09 25.10 25.09 25.10 1,390,000 -0.14(-0.57%)
Oct 23, 2017 25.10 25.25 25.10 25.25 150,640 +0.03(+0.12%)
Oct 19, 2017 25.22 25.22 25.22 0 +0.24(+0.96%)
Oct 18, 2017 24.85 24.98 24.85 24.98 476,650 -0.03(-0.13%)
Oct 17, 2017 25.00 25.01 25.00 25.01 200,000 +0.16(+0.63%)
Oct 16, 2017 25.00 25.00 24.85 24.85 5,050 +0.00(+0.00%)
Oct 13, 2017 24.85 24.85 24.85 24.85 375 +0.04(+0.16%)
Oct 10, 2017 24.81 24.81 24.81 0 +0.06(+0.24%)
Oct 06, 2017 24.75 24.75 24.75 0 -0.36(-1.45%)
Oct 04, 2017 25.11 25.11 25.11 21,166 +0.10(+0.39%)
Oct 03, 2017 25.01 25.02 25.01 25.02 500,000 +0.48(+1.95%)
Oct 02, 2017 24.78 24.78 24.54 24.54 7,889 -0.18(-0.73%)
Sep 29, 2017 24.71 24.72 24.71 24.72 100,000 +0.19(+0.78%)
Sep 28, 2017 24.53 24.53 24.53 24.53 457 +0.09(+0.38%)
Sep 27, 2017 24.43 24.43 24.43 24.43 919 -0.22(-0.91%)
Sep 25, 2017 24.66 24.66 24.66 8 +0.26(+1.06%)
Sep 22, 2017 24.40 24.40 24.40 24.40 7,000 +0.00(+0.00%)
Sep 20, 2017 24.40 24.40 24.40 0 -0.14(-0.57%)
Sep 19, 2017 24.54 24.54 24.54 24.54 290,000 +1.00(+4.23%)
Sep 05, 2017 23.54 23.54 23.54 0 +0.31(+1.35%)
Aug 28, 2017 23.23 23.23 23.23 23,183 -0.02(-0.09%)
Aug 25, 2017 23.25 23.25 23.25 23.25 33,000 +0.38(+1.66%)
Aug 23, 2017 22.87 22.87 22.87 0 -0.41(-1.76%)
Aug 17, 2017 23.28 23.28 23.28 0 +0.18(+0.76%)
Aug 16, 2017 23.10 23.11 23.10 23.11 200,000 +0.05(+0.20%)
Aug 10, 2017 23.06 23.06 23.06 0 +0.00(+0.00%)
Aug 08, 2017 23.06 23.06 23.06 0 -0.55(-2.33%)
Aug 02, 2017 23.61 23.61 23.61 0 -0.12(-0.51%)
Jul 31, 2017 23.73 23.73 23.73 0 +0.54(+2.33%)
Jul 26, 2017 23.19 23.19 23.19 0 -0.81(-3.37%)
Jul 21, 2017 24.00 24.00 24.00 0 -0.65(-2.64%)
Jul 18, 2017 24.65 24.65 24.65 0 -0.39(-1.54%)
Jul 17, 2017 25.04 25.04 25.04 25.04 450,050 +0.02(+0.06%)
Jul 14, 2017 24.85 25.02 24.85 25.02 11,817 +0.09(+0.36%)
Jul 12, 2017 24.93 24.93 24.93 0 +0.28(+1.14%)
Jul 07, 2017 24.65 24.65 24.65 22,445 +0.19(+0.78%)
Jul 06, 2017 24.46 24.46 24.46 24.46 152 -0.08(-0.33%)
Jul 05, 2017 24.54 24.54 24.54 24.54 140 -0.73(-2.89%)
Jul 03, 2017 25.27 25.27 25.27 25.27 16,130 +0.00(+0.00%)
Jun 22, 2017 25.27 25.27 25.27 16,130 +0.12(+0.48%)
Jun 19, 2017 25.15 25.15 25.15 0 -0.13(-0.50%)
Jun 16, 2017 25.28 25.28 25.28 25.28 50,000 +0.68(+2.75%)
Jun 15, 2017 24.60 24.60 24.60 24.60 399 -0.65(-2.57%)
Jun 12, 2017 25.25 25.25 25.25 0 -0.28(-1.10%)
Jun 06, 2017 25.53 25.53 25.53 0 -0.08(-0.31%)
Jun 02, 2017 25.61 25.61 25.61 95,000 +0.69(+2.77%)
Jun 01, 2017 24.92 24.92 24.92 24.92 750 +0.07(+0.28%)
May 25, 2017 24.85 24.85 24.85 0 -0.35(-1.39%)
May 19, 2017 25.20 25.20 25.20 0 +0.85(+3.49%)
May 18, 2017 24.20 24.35 24.20 24.35 4,892 -0.19(-0.77%)
May 15, 2017 24.54 24.54 24.54 0 -0.14(-0.58%)
May 12, 2017 24.68 24.68 24.68 24.68 195,000 +0.07(+0.28%)
May 10, 2017 24.61 24.61 24.61 0 +0.21(+0.87%)
May 09, 2017 24.35 24.40 24.35 24.40 647 -0.19(-0.76%)
May 08, 2017 24.37 24.59 24.37 24.59 250,750 -0.00(-0.01%)
May 05, 2017 24.72 24.72 24.59 24.59 251,185 -0.11(-0.44%)
May 04, 2017 24.70 24.70 24.70 24.70 250,000 +0.13(+0.53%)
May 03, 2017 24.57 24.57 24.57 24.57 100,000 +0.20(+0.81%)
May 02, 2017 24.42 24.42 24.37 24.37 62,046 +0.17(+0.70%)
May 01, 2017 24.20 24.20 24.20 24.20 211 -0.33(-1.33%)
Apr 28, 2017 24.53 24.53 24.53 24.53 300,000 -0.18(-0.74%)
Apr 27, 2017 24.30 24.71 24.30 24.71 45,730 +0.49(+2.02%)
Apr 25, 2017 24.22 24.22 24.22 0 +0.62(+2.63%)
Apr 24, 2017 23.65 23.65 23.60 23.60 1,218 +0.60(+2.61%)
Apr 21, 2017 23.00 23.00 23.00 23.00 700 +0.20(+0.88%)
Apr 20, 2017 22.65 22.80 22.65 22.80 152,529 +0.21(+0.93%)
Apr 18, 2017 22.59 22.59 22.59 99,600 -0.38(-1.65%)
Apr 13, 2017 22.97 22.97 22.97 0 -0.41(-1.73%)
Apr 05, 2017 23.38 23.38 23.38 130,000 -0.07(-0.28%)
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.