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

Abb Ltd Zuerich (OP: ABLZF )

50.46 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 1, 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 (%)
Apr 28, 2017 24.53 24.53 24.53 24.53 300,000 -0.18(-0.74%)
Apr 27, 2017 24.30 24.71 24.30 24.71 45,730 +0.49(+2.02%)
Apr 25, 2017 24.22 24.22 24.22 0 +0.62(+2.63%)
Apr 24, 2017 23.65 23.65 23.60 23.60 1,218 +0.60(+2.61%)
Apr 21, 2017 23.00 23.00 23.00 23.00 700 +0.20(+0.88%)
Apr 20, 2017 22.65 22.80 22.65 22.80 152,529 +0.21(+0.93%)
Apr 18, 2017 22.59 22.59 22.59 99,600 -0.38(-1.65%)
Apr 13, 2017 22.97 22.97 22.97 0 -0.41(-1.73%)
Apr 05, 2017 23.38 23.38 23.38 130,000 -0.07(-0.28%)
Apr 04, 2017 23.43 23.44 23.43 23.44 171,305 +0.05(+0.20%)
Mar 30, 2017 23.39 23.39 23.39 0 +0.05(+0.23%)
Mar 28, 2017 23.34 23.34 23.34 0 -0.08(-0.33%)
Mar 23, 2017 23.42 23.42 23.42 50,002 +0.14(+0.59%)
Mar 17, 2017 23.28 23.28 23.28 0 +0.32(+1.39%)
Mar 15, 2017 22.96 22.96 22.96 0 +0.52(+2.32%)
Mar 14, 2017 22.44 22.44 22.44 22.44 100,810 -0.05(-0.22%)
Mar 09, 2017 22.49 22.49 22.49 0 +0.10(+0.45%)
Mar 06, 2017 22.39 22.39 22.39 0 -0.13(-0.58%)
Mar 03, 2017 22.52 22.52 22.52 22.52 847 -0.08(-0.35%)
Feb 28, 2017 22.60 22.60 22.60 0 +0.23(+1.03%)
Feb 27, 2017 22.37 22.37 22.37 22.37 20,345 -0.48(-2.10%)
Feb 10, 2017 22.85 22.85 22.85 0 +0.08(+0.35%)
Feb 09, 2017 22.77 22.77 22.77 22.77 100,000 -0.85(-3.60%)
Feb 07, 2017 23.62 23.62 23.62 113,200 -0.25(-1.05%)
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.