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 +1.90 (+3.82%)
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 31, 2021 29.38 31.25 29.38 30.51 5,041 -0.14(-0.46%)
Mar 30, 2021 30.36 30.70 29.82 30.65 3,599 +0.01(+0.03%)
Mar 29, 2021 30.51 30.65 30.42 30.64 2,175 -0.78(-2.48%)
Mar 26, 2021 31.37 31.45 30.89 31.42 3,100 +0.38(+1.22%)
Mar 25, 2021 30.74 31.07 30.24 31.04 5,231 -0.58(-1.83%)
Mar 24, 2021 31.87 31.95 31.25 31.62 53,816 +0.47(+1.51%)
Mar 23, 2021 31.67 31.75 31.13 31.15 729,002 -1.07(-3.32%)
Mar 22, 2021 32.22 32.30 31.45 32.22 128,136 +0.58(+1.83%)
Mar 19, 2021 31.05 31.71 30.77 31.64 3,800 -0.12(-0.38%)
Mar 18, 2021 31.87 31.95 30.64 31.76 294,088 +0.25(+0.79%)
Mar 17, 2021 31.52 31.60 30.52 31.51 3,761 +0.26(+0.83%)
Mar 16, 2021 31.17 31.25 30.88 31.25 712,891 +0.33(+1.07%)
Mar 15, 2021 30.63 30.95 30.63 30.92 1,600 +0.78(+2.59%)
Mar 12, 2021 31.27 31.35 30.14 30.14 2,400 -1.19(-3.80%)
Mar 11, 2021 30.73 31.33 30.73 31.33 3,487 +0.50(+1.62%)
Mar 10, 2021 30.51 31.35 30.51 30.83 2,358 +0.21(+0.69%)
Mar 09, 2021 30.13 30.70 30.13 30.62 1,665 -0.20(-0.65%)
Mar 08, 2021 30.07 30.90 29.08 30.82 4,282 +1.37(+4.65%)
Mar 05, 2021 29.12 30.30 29.08 29.45 48,900 -0.14(-0.47%)
Mar 04, 2021 28.65 29.95 28.65 29.59 6,508 +0.31(+1.06%)
Mar 03, 2021 29.87 29.95 29.28 29.28 2,460 +0.00(+0.00%)
Mar 02, 2021 29.43 29.82 29.28 29.28 52,863 -0.00(-0.02%)
Mar 01, 2021 29.57 30.15 28.52 29.29 4,274 -0.52(-1.76%)
Feb 26, 2021 29.82 29.82 29.21 29.81 5,500 -0.33(-1.09%)
Feb 25, 2021 29.76 30.35 28.73 30.14 2,497 -0.02(-0.07%)
Feb 24, 2021 29.44 30.24 29.44 30.16 64,969 +1.17(+4.04%)
Feb 23, 2021 28.92 29.23 28.88 28.99 4,090 -0.93(-3.11%)
Feb 22, 2021 30.67 30.75 29.08 29.92 3,415 -0.69(-2.25%)
Feb 19, 2021 30.62 30.70 30.16 30.61 2,600 +0.42(+1.39%)
Feb 18, 2021 30.27 30.35 29.37 30.19 3,711 +0.52(+1.75%)
Feb 17, 2021 29.55 29.67 29.13 29.67 7,107 -0.75(-2.47%)
Feb 16, 2021 30.50 30.50 28.60 30.42 3,915 +0.45(+1.50%)
Feb 12, 2021 29.39 29.97 28.73 29.97 1,800 +0.49(+1.66%)
Feb 11, 2021 29.31 29.86 28.58 29.48 4,140 +0.13(+0.44%)
Feb 10, 2021 29.40 29.40 29.27 29.35 2,415 -0.02(-0.07%)
Feb 09, 2021 29.32 29.45 28.83 29.37 3,012 -0.78(-2.59%)
Feb 08, 2021 30.07 30.15 28.20 30.15 6,538 +0.66(+2.24%)
Feb 05, 2021 28.95 29.57 28.13 29.49 182,300 +0.17(+0.58%)
Feb 04, 2021 29.32 29.40 28.78 29.32 3,749 -0.48(-1.61%)
Feb 03, 2021 31.12 31.20 29.80 29.80 104,897 -0.12(-0.41%)
Feb 02, 2021 30.87 30.95 29.92 29.92 202,624 -0.93(-3.01%)
Feb 01, 2021 30.68 30.85 28.44 30.85 2,956 +0.39(+1.28%)
Jan 29, 2021 28.34 31.35 28.34 30.46 432,500 -0.02(-0.07%)
Jan 28, 2021 30.18 30.49 29.94 30.48 5,239 +0.50(+1.66%)
Jan 27, 2021 30.24 30.32 29.92 29.98 214,074 -0.57(-1.86%)
Jan 26, 2021 30.38 30.55 29.78 30.55 4,729 +0.26(+0.86%)
Jan 25, 2021 30.04 31.55 29.58 30.29 160,981 -0.63(-2.04%)
Jan 22, 2021 30.21 30.92 29.78 30.92 5,100 +0.67(+2.21%)
Jan 21, 2021 30.03 30.25 30.03 30.25 2,691 -0.06(-0.20%)
Jan 20, 2021 29.73 30.55 29.24 30.31 5,480 +0.20(+0.66%)
Jan 19, 2021 29.64 30.11 28.92 30.11 3,768 +0.10(+0.33%)
Jan 15, 2021 29.52 30.04 29.30 30.01 2,900 -0.79(-2.56%)
Jan 14, 2021 30.40 30.80 30.10 30.80 205,727 +0.23(+0.75%)
Jan 13, 2021 30.49 30.57 30.49 30.57 2,057 +0.68(+2.28%)
Jan 12, 2021 30.42 30.50 29.89 29.89 3,323 -0.31(-1.03%)
Jan 11, 2021 30.20 30.20 30.16 30.20 6,461 -0.25(-0.82%)
Jan 08, 2021 30.56 30.56 29.79 30.45 1,900 +0.10(+0.33%)
Jan 07, 2021 30.11 30.35 29.65 30.35 2,005 +0.87(+2.95%)
Jan 06, 2021 29.36 30.00 29.31 29.48 307,093 +0.42(+1.45%)
Jan 05, 2021 28.82 29.06 28.40 29.06 3,976 +0.66(+2.32%)
Jan 04, 2021 28.86 28.86 28.04 28.40 37,916 +0.10(+0.35%)
Dec 31, 2020 28.30 28.30 28.30 6,535 +0.00(+0.00%)
Dec 30, 2020 27.99 28.30 27.60 28.30 6,535 +0.64(+2.31%)
Dec 29, 2020 27.95 27.99 27.66 27.66 13,194 -0.33(-1.18%)
Dec 28, 2020 27.93 27.99 27.93 27.99 101,853 +0.04(+0.14%)
Dec 24, 2020 26.34 27.95 26.30 27.95 2,600 +0.30(+1.08%)
Dec 23, 2020 27.16 27.65 26.95 27.65 3,114 +0.86(+3.21%)
Dec 22, 2020 27.20 27.41 26.79 26.79 1,105 -0.52(-1.90%)
Dec 21, 2020 26.59 27.35 26.59 27.31 4,404 -0.14(-0.51%)
Dec 18, 2020 27.46 27.50 26.84 27.45 2,900 +0.55(+2.04%)
Dec 17, 2020 27.61 27.65 26.90 26.90 3,748 -0.40(-1.47%)
Dec 16, 2020 27.02 27.30 27.02 27.30 1,895 -0.01(-0.04%)
Dec 15, 2020 27.18 27.31 27.18 27.31 2,884 +0.06(+0.22%)
Dec 14, 2020 27.15 27.25 27.08 27.25 3,034 +0.81(+3.06%)
Dec 11, 2020 27.06 27.06 26.44 26.44 408,000 -0.86(-3.15%)
Dec 10, 2020 27.36 27.40 27.20 27.30 5,797 +0.57(+2.13%)
Dec 09, 2020 27.31 27.31 26.73 26.73 216,737 +0.13(+0.49%)
Dec 08, 2020 27.16 27.26 26.60 26.60 1,433 -0.61(-2.24%)
Dec 07, 2020 27.19 27.25 26.81 27.21 2,896 +0.62(+2.33%)
Dec 04, 2020 27.06 27.16 26.59 26.59 1,700 -0.66(-2.42%)
Dec 03, 2020 27.10 27.25 27.01 27.25 9,499 +0.35(+1.30%)
Dec 02, 2020 26.86 26.90 26.65 26.90 134,272 -0.01(-0.04%)
Dec 01, 2020 26.91 26.95 26.91 26.91 1,270 +0.71(+2.71%)
Nov 30, 2020 27.05 27.05 26.20 26.20 8,317 -0.71(-2.64%)
Nov 27, 2020 26.76 26.91 26.76 26.91 75,400 +0.06(+0.22%)
Nov 25, 2020 26.76 26.85 26.39 26.85 3,000 -0.05(-0.19%)
Nov 24, 2020 26.86 26.90 26.86 26.90 51,689 +0.14(+0.52%)
Nov 23, 2020 26.70 26.76 26.12 26.76 10,933 -0.04(-0.15%)
Nov 20, 2020 26.81 26.81 26.15 26.80 202,100 -0.45(-1.65%)
Nov 19, 2020 27.21 27.25 26.56 27.25 13,049 -0.75(-2.68%)
Nov 18, 2020 27.53 28.00 27.51 28.00 3,741 +0.04(+0.14%)
Nov 17, 2020 27.76 28.00 27.24 27.96 8,792 +0.41(+1.49%)
Nov 16, 2020 27.51 27.55 27.32 27.55 303,541 +0.40(+1.47%)
Nov 13, 2020 27.06 27.15 26.50 27.15 2,900 -0.10(-0.37%)
Nov 12, 2020 27.11 27.25 27.11 27.25 1,846 -0.06(-0.22%)
Nov 11, 2020 27.26 27.35 27.00 27.31 1,685 -0.10(-0.36%)
Nov 10, 2020 27.09 27.45 26.79 27.41 76,916 +0.48(+1.79%)
Nov 09, 2020 27.44 27.85 26.93 26.93 10,280 -0.02(-0.08%)
Nov 06, 2020 26.90 26.95 26.86 26.95 1,400 +0.51(+1.94%)
Nov 05, 2020 26.41 26.46 25.85 26.44 3,074 +1.15(+4.53%)
Nov 04, 2020 25.76 25.90 25.29 25.29 205,496 +0.20(+0.80%)
Nov 03, 2020 25.56 25.71 24.99 25.09 3,979 -0.06(-0.24%)
Nov 02, 2020 25.20 25.25 24.46 25.15 31,909 +1.35(+5.67%)
Oct 30, 2020 24.40 24.50 23.80 23.80 3,500 -0.65(-2.66%)
Oct 29, 2020 24.13 24.54 23.82 24.45 14,062 -0.51(-2.04%)
Oct 28, 2020 25.01 25.05 24.34 24.96 2,572 -1.05(-4.04%)
Oct 27, 2020 26.16 26.20 25.95 26.01 82,336 -0.15(-0.57%)
Oct 26, 2020 25.84 26.25 25.82 26.16 451,148 -0.15(-0.57%)
Oct 23, 2020 26.46 26.46 26.31 26.31 1,300 -0.10(-0.38%)
Oct 22, 2020 26.41 26.41 26.41 26.41 601 -0.39(-1.46%)
Oct 21, 2020 26.91 26.91 26.76 26.80 1,347 +0.19(+0.71%)
Oct 20, 2020 26.51 27.01 26.51 26.61 1,873 +0.26(+0.99%)
Oct 19, 2020 26.51 26.95 26.35 26.35 9,540 -0.65(-2.41%)
Oct 16, 2020 26.96 27.05 26.96 27.00 1,800 +0.60(+2.27%)
Oct 15, 2020 26.66 26.75 26.39 26.40 1,643 -0.71(-2.62%)
Oct 14, 2020 26.74 27.11 26.60 27.11 2,629 +0.10(+0.37%)
Oct 13, 2020 27.01 27.05 26.55 27.01 1,555 -0.14(-0.52%)
Oct 12, 2020 26.56 27.15 26.56 27.15 1,508 +0.15(+0.56%)
Oct 09, 2020 26.81 27.00 26.81 27.00 3,400 +0.80(+3.05%)
Oct 08, 2020 26.20 26.20 26.20 26.20 361 -0.26(-0.98%)
Oct 07, 2020 25.75 26.46 25.75 26.46 625 +0.01(+0.04%)
Oct 06, 2020 25.79 26.46 25.75 26.45 173,023 +0.10(+0.38%)
Oct 05, 2020 26.36 26.40 25.90 26.35 1,321,129 +0.45(+1.74%)
Oct 02, 2020 25.86 25.90 25.43 25.90 281,500 -0.06(-0.23%)
Oct 01, 2020 25.96 25.96 25.96 25.96 100,572 +0.41(+1.60%)
Sep 30, 2020 25.55 25.55 25.55 25.55 360 +0.27(+1.07%)
Sep 29, 2020 25.32 25.32 25.28 25.28 484 -0.08(-0.32%)
Sep 28, 2020 25.41 25.56 25.36 25.36 626 +0.25(+1.00%)
Sep 25, 2020 25.11 25.15 25.11 25.11 900 +0.48(+1.95%)
Sep 24, 2020 24.88 25.15 24.63 24.63 1,215 -0.72(-2.84%)
Sep 23, 2020 25.32 25.37 24.92 25.35 4,102 -1.01(-3.83%)
Sep 22, 2020 26.36 26.36 26.36 231 +0.00(+0.00%)
Sep 21, 2020 26.36 26.36 26.36 159 +0.00(+0.00%)
Sep 18, 2020 26.36 26.36 26.36 26.36 500 +0.10(+0.38%)
Sep 17, 2020 26.21 26.26 26.21 26.26 485 -0.29(-1.09%)
Sep 16, 2020 26.46 26.55 26.46 26.55 927 +0.09(+0.34%)
Sep 15, 2020 26.23 26.46 26.23 26.46 415 -0.12(-0.45%)
Sep 14, 2020 26.05 26.58 26.01 26.58 4,609 +0.03(+0.11%)
Sep 11, 2020 25.89 26.55 25.89 26.55 1,000 -0.10(-0.38%)
Sep 10, 2020 26.61 26.65 26.61 26.65 1,809 +0.31(+1.20%)
Sep 09, 2020 26.46 26.46 25.93 26.34 504,595 +0.36(+1.39%)
Sep 08, 2020 26.11 26.11 25.86 25.98 1,816 +0.38(+1.46%)
Sep 04, 2020 25.60 25.60 25.60 25.60 150,500 +0.14(+0.55%)
Sep 03, 2020 24.99 25.46 24.95 25.46 1,162 +0.04(+0.16%)
Sep 02, 2020 25.91 25.91 25.42 25.42 1,095 -0.37(-1.43%)
Sep 01, 2020 25.79 25.79 25.79 25.79 50,605 -0.17(-0.65%)
Aug 31, 2020 25.96 25.96 25.96 25.96 420 +0.29(+1.13%)
Aug 28, 2020 25.91 25.91 25.67 25.67 700 -0.34(-1.31%)
Aug 27, 2020 26.01 26.01 26.01 26.01 463 +0.31(+1.21%)
Aug 26, 2020 26.11 26.21 25.70 25.70 1,350 -0.46(-1.76%)
Aug 25, 2020 25.80 26.16 25.80 26.16 3,796 -0.10(-0.38%)
Aug 24, 2020 25.88 26.26 25.88 26.26 629 +0.30(+1.16%)
Aug 21, 2020 25.96 25.96 25.96 25.96 50,400 -0.20(-0.76%)
Aug 20, 2020 26.06 26.16 26.01 26.16 1,888 -0.45(-1.69%)
Aug 19, 2020 26.61 26.65 26.00 26.61 3,839 +0.57(+2.19%)
Aug 18, 2020 26.70 26.70 26.04 26.04 2,025 -0.10(-0.38%)
Aug 17, 2020 26.76 26.76 26.14 26.14 744 -0.40(-1.51%)
Aug 14, 2020 26.54 26.54 26.54 505 +0.00(+0.00%)
Aug 13, 2020 26.54 26.54 26.54 26.54 490 +0.36(+1.38%)
Aug 12, 2020 26.66 26.66 26.18 26.18 989 +0.01(+0.04%)
Aug 11, 2020 26.14 26.17 26.14 26.17 4,416 +0.01(+0.04%)
Aug 10, 2020 26.11 26.16 26.11 26.16 900 +0.05(+0.19%)
Aug 07, 2020 25.92 26.11 25.92 26.11 175,200 +0.06(+0.23%)
Aug 06, 2020 26.01 26.05 26.01 26.05 701 -0.02(-0.08%)
Aug 05, 2020 26.07 26.07 26.07 26.07 50,984 +0.13(+0.51%)
Aug 04, 2020 25.94 25.94 25.94 50,441 +0.00(+0.00%)
Aug 03, 2020 25.94 25.94 25.94 25.94 68,698 +0.86(+3.42%)
Jul 31, 2020 25.41 25.45 24.64 25.08 1,500 -0.47(-1.84%)
Jul 30, 2020 25.51 25.55 25.51 25.55 14,782 -0.55(-2.11%)
Jul 29, 2020 26.06 26.10 26.06 26.10 1,141 -0.01(-0.04%)
Jul 28, 2020 26.06 26.11 26.06 26.11 830 +0.39(+1.52%)
Jul 27, 2020 26.21 26.25 25.72 25.72 685 +0.26(+1.02%)
Jul 24, 2020 26.11 26.11 25.46 25.46 150,500 -0.84(-3.19%)
Jul 23, 2020 26.26 26.30 26.26 26.30 458,314 +0.10(+0.38%)
Jul 22, 2020 25.96 26.20 25.96 26.20 967 +1.37(+5.52%)
Jul 17, 2020 24.83 24.83 24.83 0 +0.01(+0.03%)
Jul 16, 2020 24.71 24.82 24.71 24.82 650,901 -0.03(-0.11%)
Jul 15, 2020 24.09 24.09 24.85 156,083 +0.76(+3.16%)
Jul 10, 2020 24.09 24.09 24.09 0 -0.55(-2.23%)
Jul 09, 2020 24.63 24.64 24.48 24.64 403,860 +0.33(+1.36%)
Jul 08, 2020 24.30 24.30 24.31 45,000 +0.01(+0.04%)
Jul 07, 2020 24.29 24.30 24.29 24.30 300,050 +0.42(+1.75%)
Jul 06, 2020 24.14 24.14 23.88 23.88 7,183 +0.69(+2.98%)
Jul 02, 2020 23.19 23.19 23.19 1,631 +0.00(+0.00%)
Jul 01, 2020 23.19 23.19 23.19 23.19 5,429 +0.87(+3.90%)
Jun 30, 2020 22.32 22.32 22.32 5 +0.00(+0.00%)
Jun 29, 2020 22.32 22.32 22.32 22.32 760,000 +0.63(+2.92%)
Jun 26, 2020 21.68 21.68 21.68 21.68 60,200 -0.16(-0.73%)
Jun 25, 2020 21.96 21.96 21.84 70,000 -0.12(-0.54%)
Jun 24, 2020 21.96 21.96 21.96 21.96 201,882 -0.28(-1.26%)
Jun 23, 2020 22.31 22.31 22.24 22.24 150,100 +0.40(+1.84%)
Jun 22, 2020 21.84 21.84 21.84 21.84 200,000 +0.23(+1.05%)
Jun 19, 2020 21.61 21.61 21.61 21.61 51,000 -0.10(-0.48%)
Jun 17, 2020 21.72 21.72 21.72 0 +0.44(+2.04%)
Jun 16, 2020 21.28 21.28 21.28 21.28 2,972 +0.48(+2.31%)
Jun 15, 2020 20.80 20.80 20.80 20.80 80,057 +0.30(+1.48%)
Jun 12, 2020 20.50 20.50 20.50 35 +0.00(+0.00%)
Jun 11, 2020 20.60 20.60 20.50 20.50 2,780 -1.64(-7.41%)
Jun 10, 2020 22.10 22.14 22.10 22.14 2,002 +0.52(+2.41%)
Jun 08, 2020 21.62 21.62 21.62 0 -0.07(-0.34%)
Jun 05, 2020 20.98 20.98 21.69 22,059 +0.71(+3.41%)
Jun 04, 2020 20.98 20.98 20.98 21 +0.00(+0.00%)
Jun 03, 2020 20.98 20.98 20.98 20.98 200 +0.90(+4.48%)
Jun 02, 2020 20.50 20.50 20.08 20.08 4,389 +0.58(+2.97%)
Jun 01, 2020 19.50 19.50 19.50 10 +0.00(+0.00%)
May 29, 2020 19.68 19.68 19.50 19.50 1,100 -0.40(-2.03%)
May 28, 2020 19.90 19.90 19.90 19.90 1,033 +0.14(+0.69%)
May 27, 2020 19.40 19.40 19.77 42,080 +0.37(+1.89%)
May 26, 2020 19.40 19.40 19.40 19.40 900 +0.70(+3.72%)
May 22, 2020 19.09 19.09 18.70 104,286 -0.39(-2.03%)
May 20, 2020 19.09 19.09 19.09 0 +0.29(+1.55%)
May 19, 2020 18.80 18.80 18.80 18.80 203 +1.59(+9.23%)
May 18, 2020 17.21 17.21 17.21 84 +0.00(+0.00%)
May 14, 2020 17.21 17.21 17.21 0 -1.55(-8.25%)
May 11, 2020 18.76 18.76 18.76 0 +0.95(+5.36%)
May 08, 2020 17.81 17.81 17.81 30 +0.00(+0.00%)
May 07, 2020 17.81 17.81 17.81 35 +0.00(+0.00%)
May 06, 2020 18.00 18.00 17.81 17.81 4,228 -0.36(-2.01%)
May 05, 2020 18.17 18.17 18.17 18.17 200 +0.09(+0.48%)
May 04, 2020 19.46 19.46 18.08 246,371 -1.38(-7.07%)
Apr 30, 2020 19.46 19.46 19.46 0 +0.00(+0.00%)
Apr 29, 2020 19.20 19.46 19.20 19.46 133,892 +2.03(+11.65%)
Apr 27, 2020 17.43 17.43 17.43 0 +0.22(+1.28%)
Apr 24, 2020 17.26 17.26 17.21 17.21 1,300 -0.13(-0.74%)
Apr 23, 2020 17.34 17.34 17.34 17.34 74,951 +0.67(+4.01%)
Apr 22, 2020 16.98 16.98 16.67 16.67 2,512 -0.38(-2.25%)
Apr 21, 2020 17.05 17.05 17.05 17.05 4,102 -0.40(-2.27%)
Apr 20, 2020 17.45 17.45 17.45 78 +0.00(+0.00%)
Apr 17, 2020 17.45 17.45 17.45 17.45 100,100 +0.33(+1.93%)
Apr 16, 2020 17.12 17.12 17.12 17.12 272 -0.03(-0.17%)
Apr 15, 2020 17.36 17.36 17.15 17.15 4,000 -1.13(-6.19%)
Apr 14, 2020 18.38 18.38 18.28 18.28 76,680 -0.13(-0.69%)
Apr 09, 2020 18.41 18.41 18.41 0 +0.51(+2.82%)
Apr 07, 2020 17.90 17.90 17.90 0 +1.31(+7.91%)
Apr 06, 2020 16.59 16.59 16.59 731 +0.00(+0.00%)
Apr 03, 2020 16.59 16.59 16.59 16.59 300 -0.51(-2.96%)
Apr 02, 2020 17.10 17.10 17.10 17.10 150 +0.25(+1.50%)
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.