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

Abb Ltd Zuerich (OP: ABLZF )

50.20 +0.48 (+0.97%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 3, 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 (%)
Nov 30, 2015 19.00 19.00 18.89 18.89 50,275 +0.46(+2.47%)
Nov 23, 2015 18.43 18.43 18.43 0 -0.23(-1.25%)
Nov 18, 2015 18.66 18.66 18.66 5,000 -0.19(-0.99%)
Nov 17, 2015 18.67 18.85 18.61 18.85 202,841 +0.38(+2.06%)
Nov 12, 2015 18.47 18.47 18.47 0 -0.44(-2.31%)
Nov 11, 2015 18.91 18.91 18.91 18.91 100,000 -0.01(-0.05%)
Nov 09, 2015 18.92 18.92 18.92 0 -0.18(-0.92%)
Nov 06, 2015 18.89 19.09 18.89 19.09 100,833 +0.01(+0.07%)
Nov 05, 2015 19.12 19.14 19.08 19.08 225,450 +0.21(+1.11%)
Nov 03, 2015 18.87 18.87 18.87 0 -0.08(-0.44%)
Oct 30, 2015 18.95 18.95 18.95 0 +0.18(+0.96%)
Oct 29, 2015 18.74 18.77 18.74 18.77 454,415 +0.08(+0.45%)
Oct 28, 2015 18.83 18.83 18.69 18.69 1,000,833 +0.26(+1.42%)
Oct 27, 2015 18.53 18.53 18.43 18.43 1,200,000 -0.18(-0.98%)
Oct 23, 2015 18.61 18.61 18.61 13,269 +0.65(+3.62%)
Oct 22, 2015 17.96 17.96 17.96 17.96 15,448 -0.06(-0.33%)
Oct 21, 2015 18.02 18.02 18.02 18.02 2,000 +0.09(+0.50%)
Oct 19, 2015 17.93 17.93 17.93 0 -0.38(-2.09%)
Oct 06, 2015 18.31 18.31 18.31 0 -0.23(-1.23%)
Oct 05, 2015 18.30 18.54 18.23 18.54 13,100 +1.16(+6.67%)
Sep 28, 2015 17.38 17.38 17.38 224 +0.34(+2.00%)
Sep 24, 2015 17.04 17.04 17.04 0 -0.55(-3.13%)
Sep 23, 2015 17.58 17.59 17.58 17.59 38,968 -0.18(-1.01%)
Sep 22, 2015 17.77 17.77 17.77 17.77 537,641 -0.48(-2.60%)
Sep 18, 2015 18.25 18.25 18.25 0 -0.45(-2.43%)
Sep 17, 2015 18.70 18.70 18.70 18.70 1,300 +0.22(+1.22%)
Sep 15, 2015 18.48 18.48 18.48 0 -0.34(-1.83%)
Sep 10, 2015 18.82 18.82 18.82 0 -0.07(-0.37%)
Sep 02, 2015 18.89 18.89 18.89 0 -1.21(-6.02%)
Aug 13, 2015 20.10 20.10 20.10 0 -0.31(-1.51%)
Aug 11, 2015 20.41 20.41 20.41 0 -0.02(-0.11%)
Aug 07, 2015 20.43 20.43 20.43 0 +0.13(+0.64%)
Aug 06, 2015 20.30 20.39 20.30 20.30 50,462 +0.54(+2.73%)
Jul 29, 2015 19.76 19.76 19.76 78,610 -0.66(-3.23%)
Jul 24, 2015 20.42 20.42 20.42 0 -0.35(-1.69%)
Jul 23, 2015 20.77 20.77 20.77 20.77 258 +0.53(+2.62%)
Jul 22, 2015 20.24 20.24 20.24 20.24 1,008 -0.53(-2.55%)
Jul 13, 2015 20.77 20.77 20.77 0 +0.24(+1.17%)
Jul 10, 2015 20.53 20.53 20.53 20.53 70,000 +0.30(+1.46%)
Jul 08, 2015 20.23 20.23 20.23 7,000 +0.31(+1.58%)
Jul 07, 2015 20.15 20.15 19.92 19.92 60,109 -0.48(-2.35%)
Jul 06, 2015 20.40 20.40 20.40 20.40 981 -0.75(-3.52%)
Jul 01, 2015 21.14 21.14 21.14 0 -0.30(-1.42%)
Jun 30, 2015 21.45 21.45 21.45 21.45 15,100 -0.10(-0.44%)
Jun 29, 2015 21.55 21.55 21.55 21.55 473,000 -0.31(-1.44%)
Jun 26, 2015 21.85 21.88 21.85 21.86 352,848 +0.34(+1.58%)
Jun 25, 2015 21.52 21.52 21.52 21.52 3,000 -0.47(-2.14%)
Jun 18, 2015 21.99 21.99 21.99 0 -0.85(-3.72%)
Jun 12, 2015 22.84 22.84 22.84 0 +0.24(+1.06%)
Jun 11, 2015 22.60 22.60 22.60 22.60 400 -0.33(-1.44%)
Jun 08, 2015 22.93 22.93 22.93 0 +0.02(+0.09%)
Jun 04, 2015 22.91 22.91 22.91 0 +0.66(+2.97%)
Jun 03, 2015 22.39 22.39 22.25 22.25 1,670 +0.55(+2.53%)
May 29, 2015 21.70 21.70 21.70 50 -0.10(-0.46%)
May 27, 2015 21.80 21.80 21.80 1,178 +0.27(+1.25%)
May 22, 2015 21.53 21.53 21.53 0 -0.17(-0.78%)
May 20, 2015 21.70 21.70 21.70 0 -0.48(-2.16%)
May 18, 2015 22.18 22.18 22.18 0 -0.02(-0.09%)
May 14, 2015 22.20 22.20 22.20 0 +0.20(+0.91%)
May 01, 2015 22.00 22.00 22.00 0 +0.15(+0.69%)
Apr 30, 2015 21.85 21.85 21.85 21.85 100 +0.04(+0.17%)
Apr 27, 2015 21.81 21.81 21.81 0 +0.25(+1.17%)
Apr 24, 2015 21.56 21.56 21.56 21.56 3,079 -0.81(-3.62%)
Apr 21, 2015 22.37 22.37 22.37 0 +0.85(+3.95%)
Apr 13, 2015 21.52 21.52 21.52 0 -0.19(-0.88%)
Apr 10, 2015 21.71 21.71 21.71 21.71 300 +0.33(+1.54%)
Mar 26, 2015 21.38 21.38 21.38 0 -0.19(-0.90%)
Mar 25, 2015 21.57 21.57 21.57 21.57 70,573 +0.50(+2.40%)
Mar 19, 2015 21.07 21.07 21.07 0 +0.53(+2.58%)
Mar 18, 2015 20.54 20.54 20.54 20.54 130,100 +0.24(+1.19%)
Mar 17, 2015 20.30 20.30 20.30 20.30 121,230 +0.50(+2.51%)
Mar 13, 2015 19.80 19.80 19.80 0 -0.25(-1.25%)
Mar 10, 2015 20.05 20.05 20.05 15 -0.71(-3.44%)
Mar 06, 2015 20.77 20.77 20.77 0 -0.13(-0.65%)
Mar 05, 2015 20.97 20.97 20.90 20.90 342 -0.10(-0.48%)
Mar 04, 2015 21.00 21.00 21.00 21.00 100 -0.01(-0.05%)
Mar 03, 2015 21.45 21.01 21.01 300 -0.44(-2.05%)
Feb 27, 2015 21.45 21.45 21.45 0 +0.08(+0.37%)
Feb 26, 2015 21.37 21.37 21.37 21.37 30,000 +0.12(+0.56%)
Feb 23, 2015 21.25 21.25 21.25 1,225 +0.15(+0.71%)
Feb 18, 2015 21.10 21.10 21.10 0 +0.61(+2.98%)
Feb 11, 2015 20.49 20.49 20.49 0 -0.01(-0.05%)
Feb 10, 2015 20.60 20.60 20.50 20.50 353,728 +0.50(+2.50%)
Feb 05, 2015 20.00 20.00 20.00 5 +0.12(+0.63%)
Feb 04, 2015 19.87 19.88 19.87 19.88 126,082 +0.09(+0.43%)
Feb 03, 2015 19.79 19.79 19.79 19.79 200,000 +0.55(+2.87%)
Jan 30, 2015 19.24 19.24 19.24 2,819 -0.10(-0.50%)
Jan 29, 2015 19.17 19.34 19.17 19.34 212,390 -0.11(-0.55%)
Jan 28, 2015 19.44 19.44 19.44 19.44 17,550 -0.21(-1.06%)
Jan 26, 2015 19.65 19.65 19.65 0 +0.03(+0.15%)
Jan 23, 2015 19.63 19.63 19.62 19.62 119,040 -0.08(-0.41%)
Jan 22, 2015 19.81 19.55 19.70 19.70 7,480 +0.15(+0.78%)
Jan 20, 2015 19.55 19.55 19.55 708,542 -0.01(-0.03%)
Jan 16, 2015 19.55 19.55 19.55 0 -0.10(-0.49%)
Jan 13, 2015 19.65 19.65 19.65 0 -0.38(-1.90%)
Jan 09, 2015 20.03 20.03 20.03 0 -0.15(-0.74%)
Jan 08, 2015 20.07 20.18 20.07 20.18 100,850 -0.47(-2.28%)
Dec 31, 2014 20.65 20.65 20.65 75,000 -0.75(-3.50%)
Dec 29, 2014 21.40 21.40 21.40 48 +0.50(+2.39%)
Dec 24, 2014 20.90 20.90 20.90 0 -0.41(-1.92%)
Dec 23, 2014 21.31 21.31 21.31 21.31 972 +0.15(+0.72%)
Dec 19, 2014 21.16 21.16 21.16 0 +0.56(+2.71%)
Dec 17, 2014 20.60 20.60 20.60 0 -0.29(-1.39%)
Dec 16, 2014 20.88 20.89 20.88 20.89 100,000 +0.50(+2.45%)
Dec 15, 2014 20.39 20.39 20.39 20.39 2,200 -0.59(-2.80%)
Dec 12, 2014 21.02 21.02 20.98 20.98 25,841 -0.27(-1.25%)
Dec 11, 2014 21.04 21.25 21.04 21.25 122,575 +0.12(+0.59%)
Dec 10, 2014 21.11 21.12 21.11 21.12 171,000 -0.14(-0.66%)
Dec 09, 2014 21.50 21.50 21.26 21.26 7,075 -0.59(-2.70%)
Dec 05, 2014 21.85 21.85 21.85 0 -0.11(-0.50%)
Dec 04, 2014 21.96 21.96 21.96 21.96 150 +0.11(+0.50%)
Dec 03, 2014 21.85 21.85 21.85 21.85 238 -0.12(-0.55%)
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.