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

Abb Ltd Zuerich (OP: ABLZF )

51.80 -1.90 (-3.54%)
Streaming Delayed Price Updated: 1:16 PM 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 (%)
Nov 30, 2011 18.77 18.77 18.77 0 +1.37(+7.87%)
Nov 28, 2011 17.40 17.40 17.40 0 +0.39(+2.27%)
Nov 25, 2011 17.01 17.01 17.01 17.01 100 -0.93(-5.17%)
Nov 17, 2011 17.94 17.94 17.94 17.94 0 -0.96(-5.08%)
Nov 03, 2011 18.90 18.90 18.90 0 +0.99(+5.54%)
Nov 01, 2011 17.91 17.91 17.91 0 -1.69(-8.64%)
Oct 31, 2011 19.62 19.62 19.20 19.60 52,633 -0.58(-2.90%)
Oct 28, 2011 20.17 20.18 20.17 20.18 10,000 +0.18(+0.92%)
Oct 27, 2011 20.00 20.00 20.00 20.00 530 +0.38(+1.94%)
Oct 25, 2011 19.62 19.62 19.62 0 +1.48(+8.16%)
Oct 20, 2011 18.14 18.14 18.14 0 -0.96(-5.03%)
Oct 18, 2011 19.10 19.10 19.10 19.10 0 +1.51(+8.58%)
Oct 07, 2011 17.59 17.59 17.59 0 +0.34(+1.97%)
Oct 06, 2011 17.40 17.40 17.25 17.25 763 -0.42(-2.36%)
Sep 28, 2011 17.67 17.67 17.67 17.67 0 -0.55(-3.04%)
Sep 21, 2011 18.22 18.22 18.22 18.22 0 +0.02(+0.11%)
Sep 19, 2011 18.20 18.20 18.20 0 -0.55(-2.93%)
Sep 16, 2011 18.75 18.75 18.75 18.75 200 +1.05(+5.93%)
Sep 13, 2011 17.70 17.70 17.70 17.70 0 -1.80(-9.23%)
Aug 19, 2011 19.50 19.50 19.50 19.50 0 -2.17(-10.01%)
Aug 17, 2011 21.67 21.67 21.67 0 +0.52(+2.46%)
Aug 11, 2011 21.15 21.15 21.15 0 -0.21(-0.99%)
Aug 09, 2011 21.36 21.36 21.36 21.36 0 -0.11(-0.51%)
Aug 04, 2011 21.47 21.47 21.47 0 -1.58(-6.85%)
Aug 03, 2011 23.35 23.35 23.05 23.05 286,600 -0.10(-0.43%)
Aug 02, 2011 23.40 23.56 23.15 23.15 258,620 -0.61(-2.57%)
Jul 29, 2011 23.76 23.76 23.76 245,000 -0.32(-1.33%)
Jul 28, 2011 24.08 24.08 24.08 24.08 75,000 -0.02(-0.08%)
Jul 27, 2011 24.10 24.10 24.10 24.10 125 -0.65(-2.63%)
Jul 21, 2011 24.75 24.75 24.75 0 -0.37(-1.47%)
Jul 20, 2011 25.12 25.12 25.12 25.12 2,000 -0.33(-1.30%)
Jul 15, 2011 25.45 25.45 25.45 0 -0.27(-1.05%)
Jul 14, 2011 25.72 25.72 25.72 25.72 60,000 -0.53(-2.02%)
Jul 13, 2011 25.90 26.25 25.90 26.25 810 +0.75(+2.94%)
Jul 11, 2011 25.50 25.50 25.50 200,000 -0.25(-0.97%)
Jun 30, 2011 25.75 25.75 25.75 0 +0.25(+0.98%)
Jun 29, 2011 25.43 25.50 25.43 25.50 36,700 +0.75(+3.03%)
Jun 28, 2011 24.75 24.75 24.75 24.75 137,900 -0.15(-0.60%)
Jun 24, 2011 24.90 24.90 24.90 0 -0.37(-1.45%)
Jun 21, 2011 25.27 25.27 25.27 45,000 +0.37(+1.48%)
Jun 20, 2011 24.90 24.90 24.90 24.90 400 -0.18(-0.72%)
Jun 17, 2011 25.08 25.08 25.08 25.08 36,200 +0.23(+0.93%)
Jun 16, 2011 24.85 24.85 24.85 24.85 38,742 -0.75(-2.93%)
Jun 14, 2011 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Jun 08, 2011 25.60 25.60 25.60 100,000 -1.16(-4.33%)
Jun 01, 2011 26.76 26.76 26.76 0 +0.16(+0.60%)
May 19, 2011 26.60 26.60 26.60 0 +0.45(+1.72%)
May 18, 2011 26.15 26.15 26.15 26.15 125,360 +0.20(+0.77%)
May 13, 2011 25.95 25.95 25.95 30,000 -0.57(-2.15%)
May 10, 2011 26.52 26.52 26.52 0 +0.57(+2.19%)
May 05, 2011 25.95 25.95 25.95 0 -1.35(-4.95%)
May 04, 2011 27.30 27.30 27.30 27.30 2,720 -0.14(-0.52%)
Apr 28, 2011 27.44 27.44 27.44 0 +1.84(+7.20%)
Apr 26, 2011 25.60 25.60 25.60 25.60 25,000 +0.45(+1.79%)
Apr 21, 2011 25.15 25.15 25.15 0 +0.42(+1.70%)
Apr 20, 2011 24.73 24.73 24.73 24.73 2,600 +0.51(+2.11%)
Apr 19, 2011 24.22 24.22 24.22 24.22 100,000 -0.13(-0.53%)
Apr 15, 2011 24.35 24.35 24.35 24.35 0 -0.10(-0.41%)
Apr 12, 2011 24.45 24.45 24.45 24.45 0 +0.09(+0.37%)
Apr 08, 2011 24.36 24.36 24.36 24.36 0 +0.06(+0.25%)
Apr 06, 2011 24.30 24.30 24.30 24.30 0 +0.05(+0.21%)
Apr 04, 2011 24.25 24.25 24.25 24.25 0 -0.40(-1.63%)
Apr 01, 2011 24.66 24.66 24.57 24.65 511,802 +1.15(+4.90%)
Mar 25, 2011 23.50 23.50 23.50 0 +0.55(+2.40%)
Mar 18, 2011 22.95 22.95 22.95 2,675 -1.29(-5.32%)
Mar 07, 2011 24.24 24.24 24.24 24.24 0 -0.29(-1.18%)
Mar 01, 2011 24.53 24.53 24.53 24.53 50,000 +0.58(+2.42%)
Feb 24, 2011 23.95 23.95 23.95 0 +0.25(+1.06%)
Feb 22, 2011 23.70 23.70 23.70 0 -0.29(-1.20%)
Feb 18, 2011 23.98 23.99 23.98 23.99 100,000 +0.24(+1.00%)
Feb 17, 2011 23.50 23.75 23.50 23.75 50,424 +0.07(+0.30%)
Feb 16, 2011 23.68 23.68 23.68 23.68 50,000 +0.18(+0.77%)
Feb 15, 2011 23.50 23.50 23.50 23.50 100 +0.26(+1.12%)
Feb 11, 2011 23.24 23.24 23.24 0 -0.21(-0.90%)
Feb 09, 2011 23.45 23.45 23.45 0 +0.12(+0.50%)
Feb 02, 2011 23.33 23.33 23.33 312,000 -0.22(-0.92%)
Jan 31, 2011 23.55 23.55 23.55 0 -0.45(-1.87%)
Jan 27, 2011 24.00 24.00 24.00 100,000 +0.32(+1.37%)
Jan 25, 2011 23.68 23.68 23.68 0 +1.08(+4.76%)
Jan 20, 2011 22.60 22.60 22.60 0 -0.60(-2.59%)
Jan 13, 2011 23.20 23.20 23.20 0 +1.20(+5.45%)
Jan 11, 2011 22.00 22.00 22.00 100,000 -0.10(-0.45%)
Jan 10, 2011 22.10 22.10 22.10 22.10 180 +0.60(+2.79%)
Jan 06, 2011 21.50 21.50 21.50 275 -1.22(-5.37%)
Jan 03, 2011 22.72 22.72 22.72 0 +1.02(+4.70%)
Dec 27, 2010 21.70 21.70 21.70 0 +0.20(+0.93%)
Dec 23, 2010 21.50 21.50 21.50 21.50 100 -0.20(-0.92%)
Dec 17, 2010 21.70 21.70 21.70 0 +0.90(+4.34%)
Dec 13, 2010 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Dec 10, 2010 20.80 20.80 20.80 0 -0.40(-1.91%)
Dec 09, 2010 21.20 21.20 21.20 21.20 300,300 +0.95(+4.70%)
Dec 08, 2010 20.25 20.25 20.25 20.25 850 +0.05(+0.25%)
Dec 07, 2010 20.20 20.20 20.20 20.20 350 -0.10(-0.49%)
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.