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

Abb Ltd Zuerich (OP: ABLZF )

53.60 -1.03 (-1.89%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 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 (%)
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%)
Apr 04, 2017 23.43 23.44 23.43 23.44 171,305 +0.05(+0.20%)
Mar 30, 2017 23.39 23.39 23.39 0 +0.05(+0.23%)
Mar 28, 2017 23.34 23.34 23.34 0 -0.08(-0.33%)
Mar 23, 2017 23.42 23.42 23.42 50,002 +0.14(+0.59%)
Mar 17, 2017 23.28 23.28 23.28 0 +0.32(+1.39%)
Mar 15, 2017 22.96 22.96 22.96 0 +0.52(+2.32%)
Mar 14, 2017 22.44 22.44 22.44 22.44 100,810 -0.05(-0.22%)
Mar 09, 2017 22.49 22.49 22.49 0 +0.10(+0.45%)
Mar 06, 2017 22.39 22.39 22.39 0 -0.13(-0.58%)
Mar 03, 2017 22.52 22.52 22.52 22.52 847 -0.08(-0.35%)
Feb 28, 2017 22.60 22.60 22.60 0 +0.23(+1.03%)
Feb 27, 2017 22.37 22.37 22.37 22.37 20,345 -0.48(-2.10%)
Feb 10, 2017 22.85 22.85 22.85 0 +0.08(+0.35%)
Feb 09, 2017 22.77 22.77 22.77 22.77 100,000 -0.85(-3.60%)
Feb 07, 2017 23.62 23.62 23.62 113,200 -0.25(-1.05%)
Feb 02, 2017 23.87 23.87 23.87 40,000 +0.07(+0.32%)
Jan 31, 2017 23.80 23.80 23.80 50,000 +0.48(+2.04%)
Jan 25, 2017 23.32 23.32 23.32 0 +0.60(+2.64%)
Jan 24, 2017 22.72 22.72 22.72 22.72 170 +0.47(+2.11%)
Jan 19, 2017 22.25 22.25 22.25 0 -0.37(-1.64%)
Jan 13, 2017 22.62 22.62 22.62 0 +0.49(+2.21%)
Jan 12, 2017 22.13 22.13 22.13 22.13 213 -0.08(-0.36%)
Jan 11, 2017 22.24 22.24 22.20 22.21 489,524 +0.17(+0.77%)
Jan 10, 2017 21.62 22.04 21.62 22.04 274,848 +0.74(+3.47%)
Jan 04, 2017 21.30 21.30 21.30 0 +0.36(+1.72%)
Dec 22, 2016 20.94 20.94 20.94 12,061 +0.00(+0.00%)
Dec 21, 2016 21.11 21.11 20.94 20.94 300,909 -0.26(-1.23%)
Dec 20, 2016 21.20 21.20 21.20 21.20 3,415 +0.14(+0.66%)
Dec 15, 2016 21.06 21.06 21.06 42,489 -0.16(-0.73%)
Dec 12, 2016 21.21 21.21 21.21 0 +0.21(+1.02%)
Dec 07, 2016 21.00 21.00 21.00 0 +0.20(+0.96%)
Dec 06, 2016 20.80 20.80 20.80 20.80 13,199 +0.54(+2.67%)
Nov 30, 2016 20.26 20.26 20.26 50,000 -0.29(-1.44%)
Nov 23, 2016 20.55 20.55 20.55 0 -0.45(-2.12%)
Nov 15, 2016 21.00 21.00 21.00 0 +0.02(+0.10%)
Nov 14, 2016 20.98 20.98 20.98 20.98 500 -0.14(-0.66%)
Nov 10, 2016 21.12 21.12 21.12 25,000 +0.94(+4.66%)
Nov 04, 2016 20.18 20.18 20.18 200,000 -0.13(-0.64%)
Nov 02, 2016 20.31 20.31 20.31 0 -0.30(-1.43%)
Oct 28, 2016 20.61 20.61 20.61 0 -1.46(-6.64%)
Oct 24, 2016 22.07 22.07 22.07 0 -0.21(-0.96%)
Oct 21, 2016 22.28 22.29 22.28 22.29 200,000 -0.09(-0.38%)
Oct 20, 2016 22.36 22.37 22.36 22.37 200,000 -0.11(-0.49%)
Oct 19, 2016 22.48 22.48 22.48 22.48 400,000 +0.27(+1.23%)
Oct 13, 2016 22.21 22.21 22.21 0 -0.06(-0.28%)
Oct 11, 2016 22.27 22.27 22.27 0 -0.38(-1.68%)
Oct 06, 2016 22.65 22.65 22.65 0 +0.16(+0.71%)
Oct 05, 2016 22.50 22.50 22.49 22.49 1,420 -0.27(-1.19%)
Oct 03, 2016 22.76 22.76 22.76 0 +0.41(+1.83%)
Sep 30, 2016 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Sep 29, 2016 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Sep 28, 2016 22.35 22.35 22.35 22.35 500 -0.16(-0.70%)
Sep 27, 2016 22.18 22.51 22.18 22.51 100,500 -0.13(-0.59%)
Sep 23, 2016 22.64 22.64 22.64 0 -0.03(-0.13%)
Sep 22, 2016 22.87 22.87 22.67 22.67 103,000 +0.68(+3.07%)
Sep 16, 2016 22.00 22.00 22.00 0 -0.20(-0.91%)
Sep 14, 2016 22.20 22.20 22.20 0 +0.27(+1.22%)
Sep 12, 2016 21.93 21.93 21.93 0 -0.54(-2.40%)
Sep 09, 2016 22.40 22.47 22.39 22.47 1,750 -0.23(-0.99%)
Sep 08, 2016 22.69 22.70 22.69 22.70 100,000 +0.68(+3.07%)
Sep 01, 2016 22.02 22.02 22.02 0 +0.20(+0.92%)
Aug 24, 2016 21.82 21.82 21.82 2,500 -0.10(-0.46%)
Aug 23, 2016 22.03 22.03 21.92 21.92 1,005 -0.25(-1.13%)
Aug 18, 2016 22.17 22.17 22.17 0 +0.32(+1.46%)
Aug 17, 2016 21.85 21.85 21.85 21.85 125 -0.06(-0.27%)
Aug 16, 2016 21.91 21.91 21.91 21.91 50,200 -0.41(-1.84%)
Aug 12, 2016 22.32 22.32 22.32 0 +0.23(+1.05%)
Aug 11, 2016 22.02 22.09 22.02 22.09 252,128 +0.15(+0.70%)
Aug 10, 2016 21.93 21.93 21.93 21.93 250,000 +0.62(+2.90%)
Jul 29, 2016 21.32 21.32 21.32 0 +0.52(+2.49%)
Jul 27, 2016 20.80 20.80 20.80 0 +0.05(+0.24%)
Jul 26, 2016 20.75 20.75 20.75 20.75 1,970 +0.73(+3.65%)
Jul 19, 2016 20.02 20.02 20.02 0 -0.01(-0.05%)
Jul 15, 2016 20.03 20.03 20.03 1 +0.64(+3.31%)
Jul 11, 2016 19.39 19.39 19.39 13,205 -0.55(-2.77%)
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.