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

Abb Ltd Zuerich (OP: ABLZF )

49.20 +1.13 (+2.35%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 17.20 17.20 17.20 17.20 50,100 +0.05(+0.29%)
Mar 30, 2020 17.15 17.15 17.15 17.15 150,100 -1.31(-7.11%)
Mar 27, 2020 18.46 18.46 18.46 18.46 9,500 +1.56(+9.23%)
Mar 24, 2020 16.90 16.90 16.90 0 +1.69(+11.11%)
Mar 23, 2020 15.40 15.40 14.61 15.21 2,528 -0.29(-1.86%)
Mar 20, 2020 15.50 15.50 15.50 15.50 600 +0.04(+0.26%)
Mar 18, 2020 15.46 15.46 15.46 0 -0.73(-4.50%)
Mar 17, 2020 15.43 16.19 15.43 16.19 111,343 +0.56(+3.56%)
Mar 16, 2020 15.63 15.63 15.63 15.63 374,078 -1.30(-7.69%)
Mar 13, 2020 16.51 16.93 16.51 16.93 234,800 -0.13(-0.77%)
Mar 12, 2020 16.21 17.07 16.06 17.07 7,447 -2.85(-14.30%)
Mar 11, 2020 19.91 19.91 19.91 2,658 +0.00(+0.00%)
Mar 10, 2020 19.91 19.91 19.91 19.91 89,974 +0.37(+1.87%)
Mar 09, 2020 18.64 19.66 18.64 19.55 21,208 -2.08(-9.64%)
Mar 05, 2020 21.63 21.63 21.63 0 -0.37(-1.66%)
Mar 04, 2020 22.00 22.00 22.00 22.00 100 -0.11(-0.50%)
Mar 03, 2020 21.13 21.13 22.11 81,086 +0.98(+4.64%)
Mar 02, 2020 21.38 21.38 21.13 21.13 1,950 +0.06(+0.28%)
Feb 28, 2020 21.39 21.39 20.98 21.07 4,500 -1.41(-6.27%)
Feb 27, 2020 21.85 22.48 21.85 22.48 449,687 -0.40(-1.75%)
Feb 26, 2020 22.88 22.88 22.88 22.88 1,738 +0.50(+2.24%)
Feb 25, 2020 22.38 22.38 22.38 22.38 302 -1.62(-6.75%)
Feb 21, 2020 24.00 24.00 24.00 0 -0.12(-0.50%)
Feb 19, 2020 24.12 24.12 24.12 0 +0.34(+1.43%)
Feb 18, 2020 24.39 24.39 23.78 23.78 1,972 -0.38(-1.57%)
Feb 14, 2020 24.01 24.16 24.01 24.16 8,000 -0.82(-3.26%)
Feb 12, 2020 24.98 24.98 24.98 0 +0.00(+0.00%)
Feb 06, 2020 24.98 24.98 24.98 0 -0.02(-0.10%)
Feb 05, 2020 25.00 25.00 25.00 25.00 1,325 +1.37(+5.80%)
Feb 04, 2020 23.63 23.63 23.63 23.63 450 +0.33(+1.42%)
Feb 03, 2020 23.30 23.30 23.30 7,140 +0.00(+0.00%)
Jan 31, 2020 23.30 23.30 23.30 23.30 12,400 -0.31(-1.31%)
Jan 29, 2020 23.61 23.61 23.61 0 +0.00(+0.00%)
Jan 28, 2020 23.61 23.61 23.61 1,513 +0.00(+0.00%)
Jan 27, 2020 23.61 23.61 23.61 23.61 207 -0.22(-0.93%)
Jan 23, 2020 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 17, 2020 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 16, 2020 23.83 23.83 23.83 82 +0.00(+0.00%)
Jan 15, 2020 23.83 23.83 23.83 1 +0.00(+0.00%)
Jan 14, 2020 24.11 24.11 23.83 990 -0.27(-1.13%)
Jan 09, 2020 24.11 24.11 24.11 0 -0.16(-0.66%)
Jan 07, 2020 24.27 24.27 24.27 0 +0.00(+0.00%)
Jan 06, 2020 24.27 24.27 24.27 24.27 893 -0.18(-0.76%)
Jan 03, 2020 23.98 24.45 23.98 24.45 17,400 +0.62(+2.60%)
Jan 02, 2020 24.30 24.41 23.83 23.83 19,773 -0.31(-1.26%)
Dec 30, 2019 24.14 24.14 24.14 0 +0.39(+1.62%)
Dec 24, 2019 23.75 23.75 23.75 0 -0.05(-0.21%)
Dec 23, 2019 23.80 23.80 23.80 23.80 235 -0.32(-1.35%)
Dec 20, 2019 24.12 24.12 24.12 2,010 +0.00(+0.00%)
Dec 19, 2019 23.90 24.12 23.90 24.12 48,716 +0.06(+0.24%)
Dec 18, 2019 24.07 24.07 24.07 24.07 157,105 -0.23(-0.96%)
Dec 17, 2019 24.26 24.30 24.26 24.30 33,650 +0.30(+1.25%)
Dec 16, 2019 23.96 24.00 23.96 24.00 37,200 +0.51(+2.17%)
Dec 13, 2019 23.68 23.68 23.49 23.49 62,100 +0.82(+3.64%)
Dec 10, 2019 22.66 22.66 22.66 0 +0.13(+0.57%)
Dec 06, 2019 22.54 22.54 22.54 0 +0.11(+0.48%)
Dec 05, 2019 22.43 22.43 22.43 22.43 231 +0.61(+2.79%)
Dec 03, 2019 21.82 21.82 21.82 0 -0.03(-0.14%)
Nov 27, 2019 21.85 21.85 21.85 0 +0.00(+0.00%)
Nov 26, 2019 21.85 21.85 21.85 21.85 350 -0.27(-1.22%)
Nov 19, 2019 22.12 22.12 22.12 0 +0.17(+0.75%)
Nov 18, 2019 21.95 21.95 21.95 21.95 101,296 -0.05(-0.20%)
Nov 15, 2019 22.00 22.00 22.00 22.00 1,500 +0.35(+1.62%)
Nov 14, 2019 21.69 21.69 21.65 21.65 350 -0.35(-1.59%)
Nov 13, 2019 22.00 22.00 22.00 22.00 200 +0.02(+0.09%)
Nov 12, 2019 21.94 21.98 21.94 21.98 462 +0.56(+2.61%)
Nov 11, 2019 21.46 21.46 21.42 21.42 30,357 +0.07(+0.33%)
Nov 08, 2019 21.35 21.35 21.35 21.35 1,000 -0.31(-1.43%)
Nov 06, 2019 21.66 21.66 21.66 0 +0.48(+2.25%)
Nov 04, 2019 21.18 21.18 21.18 0 -0.09(-0.41%)
Nov 01, 2019 21.27 21.27 21.27 21.27 100 +0.26(+1.24%)
Oct 31, 2019 21.01 21.01 21.01 21.01 50,000 +0.02(+0.10%)
Oct 30, 2019 20.99 20.99 20.99 4,233 +0.00(+0.00%)
Oct 29, 2019 20.99 20.99 20.99 41,400 +0.00(+0.00%)
Oct 28, 2019 20.99 20.99 20.99 96 +0.00(+0.00%)
Oct 25, 2019 20.98 20.99 20.98 20.99 200,000 +0.57(+2.79%)
Oct 24, 2019 20.46 20.46 20.42 20.42 180,200 +0.36(+1.82%)
Oct 23, 2019 20.00 20.57 20.00 20.06 5,244 +0.63(+3.24%)
Oct 22, 2019 18.83 18.83 19.43 2,182 +0.60(+3.16%)
Oct 18, 2019 18.83 18.83 18.83 0 +0.06(+0.35%)
Oct 16, 2019 18.77 18.77 18.77 0 +0.02(+0.08%)
Oct 15, 2019 18.68 18.75 18.68 18.75 455 +0.80(+4.46%)
Oct 14, 2019 17.95 17.95 17.95 75 +0.00(+0.00%)
Oct 11, 2019 17.95 17.95 17.95 1,137 +0.00(+0.00%)
Oct 10, 2019 17.95 17.95 17.95 17.95 330 -0.17(-0.94%)
Oct 09, 2019 18.08 18.08 18.12 150,000 +0.04(+0.21%)
Oct 07, 2019 18.08 18.08 18.08 0 -0.04(-0.23%)
Oct 04, 2019 18.11 18.12 18.11 18.12 150,200 -0.42(-2.24%)
Oct 03, 2019 18.54 18.54 18.54 663 +0.00(+0.00%)
Oct 02, 2019 18.77 18.81 18.54 18.54 130,744 -0.87(-4.48%)
Oct 01, 2019 19.41 19.41 19.41 19.41 33,089 -0.23(-1.18%)
Sep 30, 2019 19.63 19.64 19.63 19.64 200,000 +0.10(+0.53%)
Sep 25, 2019 19.54 19.54 19.54 0 -0.40(-2.02%)
Sep 24, 2019 19.90 19.94 19.90 19.94 591 -0.16(-0.80%)
Sep 23, 2019 20.06 20.10 20.06 20.10 873 -0.14(-0.69%)
Sep 20, 2019 20.24 20.24 20.24 20.24 3,200 -0.26(-1.27%)
Sep 18, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 16, 2019 20.50 20.50 20.50 0 +0.10(+0.49%)
Sep 13, 2019 20.40 20.40 20.40 2,200 +0.00(+0.00%)
Sep 12, 2019 20.40 20.40 20.40 45 +0.00(+0.00%)
Sep 11, 2019 20.40 20.40 20.40 20.40 100 +0.80(+4.08%)
Sep 09, 2019 19.60 19.60 19.60 0 +0.18(+0.93%)
Sep 06, 2019 19.27 19.42 19.27 19.42 1,100 +0.58(+3.07%)
Sep 05, 2019 18.84 18.84 18.84 4,048 +0.00(+0.00%)
Aug 30, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Aug 29, 2019 18.84 18.84 18.84 18.84 153,227 +0.31(+1.70%)
Aug 28, 2019 18.52 18.53 18.52 18.53 400,080 +0.07(+0.39%)
Aug 27, 2019 18.45 18.45 18.45 18.45 100,000 -0.08(-0.40%)
Aug 26, 2019 18.53 18.53 18.53 18.53 500 +0.02(+0.11%)
Aug 23, 2019 18.51 18.51 18.51 2,827 +0.00(+0.00%)
Aug 21, 2019 18.51 18.51 18.51 0 +0.11(+0.60%)
Aug 19, 2019 18.40 18.40 18.40 0 -0.26(-1.41%)
Aug 15, 2019 18.66 18.66 18.66 0 +0.00(+0.00%)
Aug 14, 2019 18.66 18.66 18.66 184,580 +0.00(+0.00%)
Aug 13, 2019 18.66 18.66 18.66 150,000 +0.00(+0.00%)
Aug 12, 2019 18.55 18.66 18.55 18.66 500,400 +0.45(+2.48%)
Aug 08, 2019 18.21 18.21 18.21 0 +0.00(+0.00%)
Aug 05, 2019 18.21 18.21 18.21 0 -0.60(-3.19%)
Aug 02, 2019 18.81 18.81 18.81 18.81 192,900 +0.26(+1.40%)
Aug 01, 2019 18.55 18.55 18.55 18.55 100 -0.25(-1.33%)
Jul 31, 2019 18.80 18.80 18.80 18.80 90,570 +0.47(+2.56%)
Jul 29, 2019 18.33 18.33 18.33 0 -0.46(-2.45%)
Jul 26, 2019 18.79 18.79 18.79 18.79 65,779 +0.47(+2.57%)
Jul 25, 2019 18.49 18.49 18.32 18.32 5,268 -0.73(-3.83%)
Jul 24, 2019 19.09 19.09 19.05 19.05 107,161 -0.36(-1.85%)
Jul 23, 2019 19.37 19.41 19.37 19.41 60,548 +0.44(+2.33%)
Jul 19, 2019 18.97 18.97 18.97 0 +0.33(+1.76%)
Jul 18, 2019 18.86 18.86 18.61 18.64 33,698 -0.06(-0.32%)
Jul 17, 2019 18.74 18.74 18.70 18.70 1,200 +0.12(+0.67%)
Jul 16, 2019 18.57 18.57 18.57 0 +0.00(+0.00%)
Jul 12, 2019 18.57 18.57 18.57 0 +0.00(+0.00%)
Jul 11, 2019 18.57 18.57 18.57 18.57 2,087 -0.24(-1.28%)
Jul 10, 2019 18.82 18.82 18.82 18.82 98,279 +0.03(+0.13%)
Jul 09, 2019 18.79 18.79 18.79 18.79 112,000 -0.39(-2.02%)
Jul 08, 2019 19.18 19.18 19.18 130,079 +0.00(+0.00%)
Jul 05, 2019 19.18 19.18 19.18 19.18 308,100 -0.97(-4.82%)
Jul 03, 2019 20.15 20.15 20.15 274,889 +0.00(+0.00%)
Jul 02, 2019 20.00 20.24 20.00 20.15 55,988 +0.10(+0.51%)
Jul 01, 2019 20.05 20.05 20.05 0 +0.12(+0.59%)
Jun 28, 2019 19.93 19.93 19.93 300,000 +0.00(+0.00%)
Jun 27, 2019 19.98 19.98 19.93 19.93 54,492 +0.09(+0.48%)
Jun 26, 2019 19.96 19.96 19.84 100,000 -0.13(-0.64%)
Jun 25, 2019 20.00 20.00 19.96 19,721 -0.04(-0.18%)
Jun 24, 2019 20.00 20.00 20.00 20.00 200,015 +0.16(+0.80%)
Jun 21, 2019 19.84 19.84 19.84 19.84 5,200 +0.54(+2.80%)
Jun 20, 2019 19.30 19.30 19.30 0 +0.00(+0.00%)
Jun 19, 2019 19.30 19.30 19.30 19.30 861 +0.18(+0.94%)
Jun 18, 2019 19.12 19.12 19.12 19.12 2,200 -0.22(-1.16%)
Jun 13, 2019 19.34 19.34 19.34 0 -0.24(-1.21%)
Jun 11, 2019 19.58 19.58 19.58 0 +0.00(+0.00%)
Jun 10, 2019 19.58 19.58 19.58 19.58 3,626 +0.53(+2.78%)
Jun 07, 2019 19.05 19.05 19.05 19.05 900 +0.20(+1.07%)
Jun 06, 2019 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 04, 2019 18.85 18.85 18.85 0 +0.48(+2.63%)
Jun 03, 2019 18.36 18.36 18.36 18.36 84,716 -0.03(-0.17%)
May 31, 2019 18.11 18.40 18.07 18.40 15,100 +0.02(+0.11%)
May 30, 2019 18.43 18.43 18.38 18.38 590,000 +0.18(+0.98%)
May 29, 2019 18.20 18.20 18.20 18.20 152,963 -0.75(-3.96%)
May 23, 2019 18.95 18.95 18.95 0 +0.00(+0.00%)
May 22, 2019 18.95 18.95 18.95 18.95 135,000 +0.01(+0.05%)
May 21, 2019 18.94 18.94 18.94 0 +0.20(+1.06%)
May 20, 2019 18.74 18.74 18.74 0 -0.58(-3.00%)
May 17, 2019 19.32 19.32 19.32 0 +0.50(+2.68%)
May 15, 2019 18.82 18.82 18.82 0 +0.17(+0.92%)
May 14, 2019 18.65 18.65 18.65 24,502 -0.47(-2.48%)
May 13, 2019 19.12 19.12 19.12 1,452 +0.09(+0.50%)
May 09, 2019 19.03 19.03 19.03 0 -0.22(-1.16%)
May 08, 2019 19.25 19.25 19.25 270,000 +0.00(+0.00%)
May 07, 2019 19.25 19.25 19.25 19.25 1,100 -1.35(-6.55%)
May 06, 2019 20.60 20.60 20.60 32 +0.00(+0.00%)
May 02, 2019 20.60 20.60 20.60 0 -0.14(-0.68%)
Apr 30, 2019 20.74 20.74 20.74 0 +0.28(+1.38%)
Apr 29, 2019 20.46 20.46 20.46 150,000 +0.00(+0.00%)
Apr 25, 2019 20.46 20.46 20.46 0 -0.14(-0.69%)
Apr 24, 2019 20.60 20.60 20.60 46,530 +0.00(+0.00%)
Apr 23, 2019 20.60 20.60 20.60 70 +0.00(+0.00%)
Apr 22, 2019 20.60 20.60 20.60 20.60 525 -0.35(-1.67%)
Apr 18, 2019 20.95 20.95 20.95 20.95 230,000 +0.15(+0.72%)
Apr 17, 2019 20.80 20.80 20.80 20.80 250 +1.01(+5.08%)
Apr 16, 2019 19.79 19.79 19.79 0 +0.33(+1.71%)
Apr 15, 2019 19.46 19.46 19.46 911 +0.00(+0.00%)
Apr 11, 2019 19.46 19.46 19.46 0 +0.01(+0.06%)
Apr 10, 2019 19.45 19.45 19.45 0 +0.00(+0.00%)
Apr 08, 2019 19.45 19.45 19.45 0 -0.23(-1.16%)
Apr 05, 2019 19.68 19.68 19.68 19.68 4,500 +0.28(+1.43%)
Apr 03, 2019 19.40 19.40 19.40 0 +0.55(+2.92%)
Apr 02, 2019 18.85 18.85 18.85 0 +0.00(+0.00%)
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.