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

Abb Ltd Zuerich (OP: ABLZF )

53.02 -0.68 (-1.26%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 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 (%)
Jul 29, 2015 19.76 19.76 19.76 78,610 -0.66(-3.23%)
Jul 24, 2015 20.42 20.42 20.42 0 -0.35(-1.69%)
Jul 23, 2015 20.77 20.77 20.77 20.77 258 +0.53(+2.62%)
Jul 22, 2015 20.24 20.24 20.24 20.24 1,008 -0.53(-2.55%)
Jul 13, 2015 20.77 20.77 20.77 0 +0.24(+1.17%)
Jul 10, 2015 20.53 20.53 20.53 20.53 70,000 +0.30(+1.46%)
Jul 08, 2015 20.23 20.23 20.23 7,000 +0.31(+1.58%)
Jul 07, 2015 20.15 20.15 19.92 19.92 60,109 -0.48(-2.35%)
Jul 06, 2015 20.40 20.40 20.40 20.40 981 -0.75(-3.52%)
Jul 01, 2015 21.14 21.14 21.14 0 -0.30(-1.42%)
Jun 30, 2015 21.45 21.45 21.45 21.45 15,100 -0.10(-0.44%)
Jun 29, 2015 21.55 21.55 21.55 21.55 473,000 -0.31(-1.44%)
Jun 26, 2015 21.85 21.88 21.85 21.86 352,848 +0.34(+1.58%)
Jun 25, 2015 21.52 21.52 21.52 21.52 3,000 -0.47(-2.14%)
Jun 18, 2015 21.99 21.99 21.99 0 -0.85(-3.72%)
Jun 12, 2015 22.84 22.84 22.84 0 +0.24(+1.06%)
Jun 11, 2015 22.60 22.60 22.60 22.60 400 -0.33(-1.44%)
Jun 08, 2015 22.93 22.93 22.93 0 +0.02(+0.09%)
Jun 04, 2015 22.91 22.91 22.91 0 +0.66(+2.97%)
Jun 03, 2015 22.39 22.39 22.25 22.25 1,670 +0.55(+2.53%)
May 29, 2015 21.70 21.70 21.70 50 -0.10(-0.46%)
May 27, 2015 21.80 21.80 21.80 1,178 +0.27(+1.25%)
May 22, 2015 21.53 21.53 21.53 0 -0.17(-0.78%)
May 20, 2015 21.70 21.70 21.70 0 -0.48(-2.16%)
May 18, 2015 22.18 22.18 22.18 0 -0.02(-0.09%)
May 14, 2015 22.20 22.20 22.20 0 +0.20(+0.91%)
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.