Abb Ltd Zuerich (OP: ABLZF )

26.91 USD +0.06 (+0.22%)
Official Closing Price Updated: 1:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25.83 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 26.24 26.46 26.24 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 +0.32(+1.20%)
Sep 09, 2020 26.46 26.46 25.93 26.33 504,595 +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%)
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.