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

Abb Ltd Zuerich (OP: ABLZF )

51.70 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 10, 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, 2019 18.82 18.82 18.54 18.54 7,700 +0.23(+1.26%)
Mar 27, 2019 18.31 18.31 18.31 0 -0.04(-0.22%)
Mar 26, 2019 18.35 18.35 18.35 18.35 7,034 -0.10(-0.53%)
Mar 25, 2019 18.45 18.45 18.45 18.45 6,700 +0.14(+0.75%)
Mar 22, 2019 18.59 18.59 18.31 18.31 4,800 -0.74(-3.88%)
Mar 21, 2019 19.05 19.05 19.05 19.05 1,440 -0.40(-2.06%)
Mar 19, 2019 19.45 19.45 19.45 0 +0.30(+1.55%)
Mar 18, 2019 19.15 19.15 19.15 3 +0.00(+0.00%)
Mar 14, 2019 19.15 19.15 19.15 0 -0.03(-0.14%)
Mar 11, 2019 19.18 19.18 19.18 0 +0.00(+0.00%)
Mar 06, 2019 19.18 19.18 19.18 0 -0.06(-0.32%)
Mar 05, 2019 19.20 19.24 19.20 19.24 5,500 -1.26(-6.15%)
Feb 28, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 26, 2019 20.50 20.50 20.50 0 -0.10(-0.49%)
Feb 25, 2019 20.60 20.60 20.60 20.60 500 +0.39(+1.94%)
Feb 22, 2019 20.21 20.21 20.21 185,000 +0.21(+1.04%)
Feb 21, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 20, 2019 20.00 20.00 20.00 20.00 263 +0.77(+3.98%)
Feb 19, 2019 19.23 19.23 19.23 0 +0.00(+0.00%)
Feb 14, 2019 19.23 19.23 19.23 0 +0.00(+0.00%)
Feb 13, 2019 19.22 19.25 19.14 19.23 258,052 +0.01(+0.03%)
Feb 11, 2019 19.23 19.23 19.23 0 +0.00(+0.00%)
Feb 08, 2019 19.23 19.23 19.23 141,516 -0.49(-2.49%)
Feb 07, 2019 19.72 19.72 19.72 150,000 +0.00(+0.00%)
Feb 06, 2019 19.72 19.72 19.72 108,713 +0.00(+0.00%)
Feb 05, 2019 19.72 19.72 19.72 19.72 5,325 +0.22(+1.13%)
Feb 04, 2019 19.50 19.50 19.50 19.50 500 +0.50(+2.66%)
Feb 01, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 31, 2019 19.00 19.00 18.99 19.00 200,000 -0.05(-0.29%)
Jan 30, 2019 18.85 19.21 18.85 19.05 282,725 -0.00(-0.03%)
Jan 29, 2019 19.05 19.05 19.05 19.05 400,000 -0.08(-0.41%)
Jan 25, 2019 19.13 19.13 19.13 0 +0.00(+0.00%)
Jan 23, 2019 19.13 19.13 19.13 0 -0.04(-0.19%)
Jan 22, 2019 19.17 19.17 19.17 19.17 130 +0.00(+0.00%)
Jan 18, 2019 19.17 19.17 19.17 19.17 436,200 -0.98(-4.86%)
Jan 10, 2019 20.15 20.15 20.15 0 +1.52(+8.16%)
Jan 03, 2019 18.63 18.63 18.63 0 -0.62(-3.22%)
Dec 28, 2018 19.25 19.25 19.25 0 +0.75(+4.05%)
Dec 27, 2018 18.49 18.50 18.49 18.50 2,200 +0.30(+1.65%)
Dec 26, 2018 18.20 18.20 18.20 18.20 100 -0.44(-2.36%)
Dec 24, 2018 18.64 18.64 18.64 18.64 1,400 +0.01(+0.05%)
Dec 21, 2018 18.63 18.63 18.63 18.63 1,400 -0.17(-0.90%)
Dec 20, 2018 18.61 18.80 18.61 18.80 90,100 -0.40(-2.08%)
Dec 19, 2018 19.20 19.20 19.20 19.20 100 -0.04(-0.21%)
Dec 17, 2018 19.24 19.24 19.24 0 -0.23(-1.18%)
Dec 14, 2018 19.48 19.48 19.47 19.47 11,600 +0.44(+2.33%)
Dec 12, 2018 19.03 19.03 19.03 0 +0.00(+0.00%)
Dec 11, 2018 19.03 19.03 19.03 77 +0.00(+0.00%)
Dec 10, 2018 19.12 19.12 18.83 19.03 152,745 +0.18(+0.94%)
Dec 07, 2018 18.85 18.85 18.85 18.85 2,000 -0.32(-1.65%)
Dec 06, 2018 19.71 19.71 19.17 65,276 -0.54(-2.75%)
Dec 04, 2018 20.27 20.27 19.71 19.71 144,900 -0.29(-1.45%)
Dec 03, 2018 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 30, 2018 20.00 20.00 20.00 20.00 27,100 -0.23(-1.14%)
Nov 29, 2018 20.23 20.23 20.23 20.23 3,211 +0.23(+1.15%)
Nov 28, 2018 20.00 20.00 20.00 20.00 5,917 -0.15(-0.76%)
Nov 27, 2018 20.15 20.15 20.15 0 +0.00(+0.00%)
Nov 26, 2018 19.90 20.15 19.90 20.15 321,300 +0.31(+1.58%)
Nov 23, 2018 20.00 20.00 19.84 80,000 -0.16(-0.80%)
Nov 21, 2018 20.00 20.00 20.00 0 +0.40(+2.04%)
Nov 20, 2018 19.76 19.77 19.60 19.60 200,250 -0.34(-1.73%)
Nov 19, 2018 19.94 19.95 19.94 19.95 100,000 -0.05(-0.25%)
Nov 16, 2018 19.98 20.00 19.98 20.00 300,000 +0.32(+1.62%)
Nov 15, 2018 19.68 19.68 19.68 19.68 1,855 -0.01(-0.06%)
Nov 14, 2018 19.68 19.69 19.68 19.69 178,874 -0.06(-0.29%)
Nov 13, 2018 19.75 19.75 19.75 110,000 -0.69(-3.40%)
Nov 05, 2018 20.44 20.44 20.44 0 +1.04(+5.36%)
Nov 01, 2018 19.40 19.40 19.40 0 +0.00(+0.00%)
Oct 29, 2018 19.40 19.40 19.40 0 +0.04(+0.23%)
Oct 26, 2018 19.36 19.36 19.36 19.36 100 -0.50(-2.54%)
Oct 25, 2018 19.86 19.86 19.86 0 +0.00(+0.00%)
Oct 24, 2018 19.86 19.86 19.86 19.86 6,325 -0.91(-4.40%)
Oct 22, 2018 20.77 20.77 20.77 0 -0.49(-2.33%)
Oct 19, 2018 21.27 21.27 21.27 0 +0.12(+0.57%)
Oct 17, 2018 21.15 21.15 21.15 0 -0.04(-0.19%)
Oct 16, 2018 21.19 21.19 21.19 21.19 595 -1.45(-6.42%)
Oct 11, 2018 22.64 22.64 22.64 0 +0.00(+0.00%)
Oct 08, 2018 22.64 22.64 22.64 0 -0.36(-1.55%)
Oct 04, 2018 23.00 23.00 23.00 0 -0.18(-0.78%)
Oct 02, 2018 23.18 23.18 23.18 0 -0.21(-0.91%)
Oct 01, 2018 23.39 23.39 23.39 23.39 2,440 -0.41(-1.71%)
Sep 28, 2018 23.80 23.80 23.80 190,575 +0.00(+0.00%)
Sep 27, 2018 23.80 23.80 23.80 23.80 6,050 -0.48(-1.98%)
Sep 26, 2018 24.28 24.28 24.28 40 +0.00(+0.00%)
Sep 24, 2018 24.28 24.28 24.28 0 +0.11(+0.47%)
Sep 20, 2018 24.17 24.17 24.17 0 +0.36(+1.50%)
Sep 14, 2018 23.81 23.81 23.81 0 -0.30(-1.24%)
Sep 13, 2018 23.32 23.32 24.11 10,000 +0.79(+3.39%)
Sep 11, 2018 23.32 23.32 23.32 0 +0.18(+0.78%)
Sep 07, 2018 23.14 23.14 23.14 0 -0.00(-0.02%)
Sep 06, 2018 23.38 23.50 23.14 23.14 599,071 -0.27(-1.14%)
Sep 05, 2018 23.41 23.41 23.41 23.41 159,033 -0.03(-0.13%)
Sep 04, 2018 23.45 23.45 23.43 23.44 700,000 -0.08(-0.34%)
Aug 31, 2018 23.52 23.52 23.52 0 -0.40(-1.66%)
Aug 29, 2018 23.92 23.92 23.92 0 +0.15(+0.64%)
Aug 28, 2018 23.55 23.55 23.76 20,000 +0.21(+0.91%)
Aug 27, 2018 23.72 23.87 23.55 23.55 4,304 +0.15(+0.65%)
Aug 24, 2018 23.53 23.53 23.40 23.40 872,700 +0.37(+1.59%)
Aug 22, 2018 23.03 23.03 23.03 0 +0.83(+3.75%)
Aug 17, 2018 22.20 22.20 22.20 0 -0.48(-2.11%)
Aug 16, 2018 22.68 22.68 22.68 110,000 +0.00(+0.00%)
Aug 15, 2018 22.68 22.68 22.68 137,500 +0.00(+0.00%)
Aug 14, 2018 22.68 22.68 22.68 163,844 -0.07(-0.32%)
Aug 13, 2018 22.75 22.75 22.75 75,000 +0.00(+0.00%)
Aug 10, 2018 22.75 22.75 22.75 0 -0.41(-1.79%)
Aug 09, 2018 23.17 23.17 23.17 50,000 +0.00(+0.00%)
Aug 07, 2018 23.17 23.17 23.17 0 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Aug 01, 2018 75,000 +0.00(+0.00%)
Jul 26, 2018 22.52 22.52 22.52 0 +0.02(+0.09%)
Jul 25, 2018 22.50 22.50 22.50 22.50 455 -0.01(-0.04%)
Jul 24, 2018 22.51 22.51 22.51 22.51 556 +0.24(+1.07%)
Jul 20, 2018 22.27 22.27 22.27 0 +0.56(+2.60%)
Jul 16, 2018 21.71 21.71 21.71 0 +0.16(+0.73%)
Jul 13, 2018 21.55 21.55 21.55 21.55 1,637 -0.02(-0.09%)
Jul 10, 2018 21.57 21.57 21.57 0 +0.30(+1.41%)
Jul 06, 2018 21.27 21.27 21.27 1,725 -0.29(-1.34%)
Jun 26, 2018 21.56 21.56 21.56 0 -0.42(-1.91%)
Jun 25, 2018 21.98 21.98 21.98 21.98 1,026 -0.12(-0.54%)
Jun 22, 2018 22.10 22.10 22.10 22.10 182 -0.02(-0.09%)
Jun 21, 2018 22.12 22.12 22.12 22.12 300 -0.03(-0.14%)
Jun 19, 2018 22.15 22.15 22.15 0 -1.32(-5.64%)
Jun 14, 2018 23.47 23.47 23.47 0 +0.30(+1.31%)
Jun 12, 2018 23.17 23.17 23.17 356 +0.08(+0.34%)
Jun 11, 2018 23.09 23.09 23.09 23.09 6,790 +0.08(+0.35%)
Jun 05, 2018 23.01 23.01 23.01 27,945 -0.19(-0.81%)
Jun 04, 2018 23.20 23.20 23.20 23.20 18,397 +0.09(+0.38%)
Jun 01, 2018 23.11 23.11 23.11 23.11 10,621 +0.36(+1.58%)
May 31, 2018 22.75 22.75 22.75 22.75 5,132 -1.23(-5.12%)
May 23, 2018 23.98 23.98 23.98 45 +0.48(+2.03%)
May 15, 2018 23.50 23.50 23.50 0 -0.40(-1.67%)
May 08, 2018 23.90 23.90 23.90 127,831 +0.32(+1.34%)
May 07, 2018 23.58 23.58 23.58 23.58 645 +0.25(+1.05%)
May 04, 2018 22.98 23.34 22.95 23.34 104,148 +0.33(+1.43%)
May 03, 2018 23.01 23.01 23.01 23.01 300 -0.55(-2.32%)
May 02, 2018 23.54 23.56 23.54 23.56 186,256 -0.01(-0.06%)
Apr 26, 2018 23.57 23.57 23.57 0 +0.29(+1.25%)
Apr 25, 2018 23.28 23.28 23.28 23.28 225,100 +0.02(+0.09%)
Apr 24, 2018 23.80 23.80 23.26 23.26 101,903 -1.01(-4.16%)
Apr 23, 2018 24.27 24.27 24.27 24.27 100 +0.17(+0.71%)
Apr 20, 2018 24.10 24.10 24.10 24.10 150,220 +1.31(+5.73%)
Apr 11, 2018 22.79 22.79 22.79 0 +0.29(+1.31%)
Apr 09, 2018 22.50 22.50 22.50 1,392 +0.20(+0.90%)
Apr 04, 2018 22.30 22.30 22.30 100,000 -0.96(-4.12%)
Apr 03, 2018 23.35 23.40 23.26 23.26 34,499 -0.34(-1.44%)
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.