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

Abb Ltd Zuerich (OP: ABLZF )

54.64 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, May 21, 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, 2016 20.26 20.26 20.26 50,000 -0.29(-1.44%)
Nov 23, 2016 20.55 20.55 20.55 0 -0.45(-2.12%)
Nov 15, 2016 21.00 21.00 21.00 0 +0.02(+0.10%)
Nov 14, 2016 20.98 20.98 20.98 20.98 500 -0.14(-0.66%)
Nov 10, 2016 21.12 21.12 21.12 25,000 +0.94(+4.66%)
Nov 04, 2016 20.18 20.18 20.18 200,000 -0.13(-0.64%)
Nov 02, 2016 20.31 20.31 20.31 0 -0.30(-1.43%)
Oct 28, 2016 20.61 20.61 20.61 0 -1.46(-6.64%)
Oct 24, 2016 22.07 22.07 22.07 0 -0.21(-0.96%)
Oct 21, 2016 22.28 22.29 22.28 22.29 200,000 -0.09(-0.38%)
Oct 20, 2016 22.36 22.37 22.36 22.37 200,000 -0.11(-0.49%)
Oct 19, 2016 22.48 22.48 22.48 22.48 400,000 +0.27(+1.23%)
Oct 13, 2016 22.21 22.21 22.21 0 -0.06(-0.28%)
Oct 11, 2016 22.27 22.27 22.27 0 -0.38(-1.68%)
Oct 06, 2016 22.65 22.65 22.65 0 +0.16(+0.71%)
Oct 05, 2016 22.50 22.50 22.49 22.49 1,420 -0.27(-1.19%)
Oct 03, 2016 22.76 22.76 22.76 0 +0.41(+1.83%)
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%)
Jul 01, 2016 19.94 19.94 19.94 0 +0.76(+3.96%)
Jun 28, 2016 19.18 19.18 19.18 0 +0.09(+0.47%)
Jun 27, 2016 19.39 19.39 19.09 19.09 1,875 -1.98(-9.40%)
Jun 21, 2016 21.07 21.07 21.07 0 +0.61(+2.96%)
Jun 15, 2016 20.46 20.46 20.46 0 +0.41(+2.02%)
Jun 14, 2016 20.06 20.06 20.06 20.06 600 -0.30(-1.50%)
Jun 13, 2016 20.36 20.36 20.36 20.36 269,000 -0.87(-4.11%)
Jun 06, 2016 21.24 21.24 21.24 0 +0.52(+2.50%)
Jun 03, 2016 20.72 20.72 20.72 20.72 733 +0.05(+0.24%)
Jun 02, 2016 20.67 20.67 20.67 20.67 808 +0.11(+0.52%)
May 23, 2016 20.56 20.56 20.56 0 +0.41(+2.05%)
May 19, 2016 20.15 20.15 20.15 0 -0.54(-2.61%)
May 10, 2016 20.69 20.69 20.69 0 +0.21(+1.05%)
May 09, 2016 20.48 20.48 20.47 20.48 760,000 -0.65(-3.10%)
May 04, 2016 21.13 21.13 21.13 0 +0.27(+1.29%)
May 03, 2016 20.93 20.94 20.86 20.86 14,503 -0.39(-1.82%)
May 02, 2016 21.06 21.25 21.06 21.25 150,256 +0.07(+0.34%)
Apr 29, 2016 21.22 21.22 21.18 21.18 171,639 +0.07(+0.32%)
Apr 28, 2016 21.11 21.11 21.11 21.11 50,000 -0.13(-0.62%)
Apr 27, 2016 21.05 21.24 21.05 21.24 100,212 +0.29(+1.36%)
Apr 26, 2016 20.74 20.95 20.74 20.95 151,700 +0.27(+1.31%)
Apr 21, 2016 20.68 20.68 20.68 0 -0.29(-1.38%)
Apr 20, 2016 21.00 21.04 20.98 20.98 227,369 +0.84(+4.15%)
Apr 19, 2016 20.15 20.15 20.12 20.14 4,640 +0.35(+1.77%)
Apr 18, 2016 19.79 19.79 19.79 19.79 150 +0.09(+0.48%)
Apr 12, 2016 19.70 19.70 19.70 0 +0.13(+0.65%)
Apr 11, 2016 19.57 19.57 19.57 19.57 100,000 +0.31(+1.60%)
Apr 08, 2016 19.37 19.37 19.26 19.26 55,960 +0.02(+0.10%)
Apr 06, 2016 19.24 19.24 19.24 0 -0.11(-0.57%)
Apr 04, 2016 19.35 19.35 19.35 0 -0.04(-0.21%)
Mar 31, 2016 19.39 19.39 19.39 0 -0.04(-0.21%)
Mar 30, 2016 19.53 19.53 19.43 19.43 332 +0.44(+2.32%)
Mar 23, 2016 18.99 18.99 18.99 0 -0.26(-1.35%)
Mar 21, 2016 19.25 19.25 19.25 0 +1.04(+5.73%)
Mar 10, 2016 18.21 18.21 18.21 0 +0.16(+0.87%)
Mar 09, 2016 18.05 18.05 18.05 18.05 2,434 -0.10(-0.56%)
Mar 07, 2016 18.15 18.15 18.15 0 +0.27(+1.52%)
Mar 02, 2016 17.88 17.88 17.88 0 +0.09(+0.50%)
Feb 26, 2016 17.79 17.79 17.79 0 +0.08(+0.46%)
Feb 22, 2016 17.71 17.71 17.71 2 +0.07(+0.40%)
Feb 19, 2016 17.61 17.64 17.61 17.64 2,669 -0.13(-0.73%)
Feb 18, 2016 17.78 17.79 17.77 17.77 700 +0.84(+4.93%)
Feb 09, 2016 16.93 16.93 16.93 0 -0.22(-1.28%)
Feb 03, 2016 17.16 17.16 17.16 0 +0.30(+1.81%)
Feb 02, 2016 16.82 16.86 16.82 16.85 1,452,912 -0.17(-1.00%)
Feb 01, 2016 17.10 17.10 17.02 17.02 400 +0.28(+1.67%)
Jan 28, 2016 16.74 16.74 16.74 0 +0.29(+1.77%)
Jan 25, 2016 16.45 16.45 16.45 0 +0.51(+3.19%)
Jan 21, 2016 15.94 15.94 15.94 0 -0.40(-2.43%)
Jan 19, 2016 16.34 16.34 16.34 0 +0.07(+0.46%)
Jan 15, 2016 16.26 16.26 16.26 0 -0.38(-2.30%)
Jan 14, 2016 16.57 16.64 16.57 16.64 96,900 +0.05(+0.33%)
Jan 13, 2016 16.59 16.59 16.59 16.59 700 +0.27(+1.65%)
Jan 08, 2016 16.32 16.32 16.32 0 -1.48(-8.31%)
Dec 31, 2015 17.80 17.80 17.80 0 -0.16(-0.89%)
Dec 28, 2015 17.96 17.96 17.96 10,989 +0.12(+0.67%)
Dec 23, 2015 17.84 17.84 17.84 0 +0.46(+2.65%)
Dec 21, 2015 17.38 17.38 17.38 0 -0.64(-3.55%)
Dec 16, 2015 18.02 18.02 18.02 0 +0.05(+0.31%)
Dec 14, 2015 17.96 17.96 17.96 0 +0.09(+0.49%)
Dec 11, 2015 17.88 17.88 17.88 17.88 110,805 -0.10(-0.57%)
Dec 10, 2015 18.20 18.20 17.98 17.98 108,146 -0.29(-1.61%)
Dec 09, 2015 18.27 18.27 18.27 18.27 192,321 -0.53(-2.82%)
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.