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

Abb Ltd Zuerich (OP: ABLZF )

52.21 -0.77 (-1.46%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 20, 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 (%)
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.