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

Abb Ltd Zuerich (OP: ABLZF )

52.98 -0.71 (-1.33%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 17, 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 (%)
May 28, 2010 17.05 17.05 17.05 0 +0.88(+5.48%)
May 25, 2010 16.16 16.16 16.16 0 -0.76(-4.52%)
May 24, 2010 16.93 16.93 16.93 16.93 70,000 +0.09(+0.53%)
May 21, 2010 16.84 16.84 16.84 16.84 194,800 +0.54(+3.30%)
May 20, 2010 16.31 16.32 16.30 16.30 50,500 -1.01(-5.85%)
May 18, 2010 17.31 17.31 17.31 0 -0.79(-4.38%)
May 14, 2010 18.11 18.11 18.11 376,700 -0.91(-4.78%)
May 12, 2010 19.01 19.01 19.01 19.01 0 +1.31(+7.42%)
May 07, 2010 17.70 17.70 17.70 17.70 580,180 +0.16(+0.92%)
May 06, 2010 18.09 18.09 17.54 17.54 700,000 -1.08(-5.81%)
May 04, 2010 18.62 18.62 18.62 18.62 0 -0.60(-3.12%)
May 03, 2010 19.22 19.22 19.22 19.22 500 +0.07(+0.37%)
Apr 30, 2010 19.40 19.40 19.15 19.15 1,100 -0.20(-1.03%)
Apr 28, 2010 19.35 19.35 19.35 19.35 0 -1.70(-8.08%)
Apr 23, 2010 21.05 21.05 21.05 21.05 268,000 +0.55(+2.68%)
Apr 22, 2010 20.44 20.50 20.50 20.50 260,000 -1.47(-6.69%)
Apr 19, 2010 21.97 21.97 21.97 21.97 0 -0.57(-2.53%)
Apr 15, 2010 22.54 22.54 22.54 22.54 0 +0.71(+3.24%)
Mar 25, 2010 21.83 21.83 21.83 21.83 0 +0.91(+4.36%)
Mar 15, 2010 20.92 20.92 20.92 20.92 0 -0.18(-0.85%)
Mar 12, 2010 21.10 21.10 21.10 21.10 2,000 +0.71(+3.46%)
Mar 03, 2010 20.39 20.39 20.39 20.39 0 +0.39(+1.97%)
Feb 22, 2010 20.00 20.00 20.00 0 +1.65(+8.99%)
Feb 17, 2010 18.35 18.35 18.35 0 +0.35(+1.94%)
Feb 16, 2010 18.00 18.00 18.00 18.00 3,700 +0.80(+4.65%)
Feb 05, 2010 17.20 17.20 17.20 0 -1.10(-6.01%)
Feb 01, 2010 18.30 18.30 18.30 178,700 -0.22(-1.20%)
Jan 21, 2010 18.52 18.52 18.52 18.52 0 -0.98(-5.01%)
Jan 19, 2010 19.50 19.50 19.50 0 -0.50(-2.50%)
Jan 12, 2010 20.00 20.00 20.00 0 -0.02(-0.10%)
Jan 06, 2010 20.02 20.02 20.02 0 +0.52(+2.67%)
Jan 05, 2010 19.50 19.50 19.50 19.50 1,300 -0.35(-1.76%)
Jan 04, 2010 19.85 19.85 19.85 19.85 200 +0.90(+4.75%)
Dec 23, 2009 18.95 18.95 18.95 0 +0.05(+0.26%)
Dec 22, 2009 18.90 18.90 18.90 18.90 540 +0.40(+2.16%)
Dec 21, 2009 18.50 18.50 18.50 18.50 4,625 +0.30(+1.65%)
Dec 16, 2009 18.20 18.20 18.20 18.20 0 -0.20(-1.09%)
Dec 14, 2009 18.40 18.40 18.40 0 +0.80(+4.55%)
Dec 09, 2009 17.60 17.60 17.60 17.60 0 -1.05(-5.63%)
Dec 02, 2009 18.65 18.65 18.65 18.65 0 -0.35(-1.84%)
Nov 23, 2009 19.00 19.00 19.00 0 -1.08(-5.40%)
Nov 09, 2009 20.08 20.08 20.08 0 +0.88(+4.61%)
Nov 05, 2009 19.20 19.20 19.20 19.20 0 +0.55(+2.95%)
Nov 03, 2009 18.65 18.65 18.65 18.65 83,600 -0.44(-2.30%)
Nov 02, 2009 19.09 19.09 19.09 19.09 500,000 -0.51(-2.60%)
Oct 28, 2009 19.60 19.60 19.60 19.60 120,000 -1.51(-7.17%)
Oct 22, 2009 21.11 21.11 21.11 0 -0.29(-1.33%)
Oct 21, 2009 21.40 21.40 21.40 21.40 500 +0.91(+4.44%)
Oct 08, 2009 20.49 20.49 20.49 0 +1.04(+5.35%)
Oct 01, 2009 19.45 19.45 19.45 19.45 0 -1.04(-5.07%)
Sep 17, 2009 20.49 20.49 20.49 0 +0.39(+1.93%)
Sep 09, 2009 20.10 20.10 20.10 0 +2.00(+11.05%)
Sep 01, 2009 18.10 18.10 18.10 0 -1.15(-5.97%)
Aug 28, 2009 19.25 19.25 19.25 150,000 +1.10(+6.06%)
Aug 10, 2009 18.15 18.15 18.15 18.15 75,000 -0.08(-0.42%)
Aug 07, 2009 18.23 18.23 18.23 18.23 500 +0.08(+0.42%)
Aug 06, 2009 18.54 18.54 18.15 18.15 1,057 -0.81(-4.29%)
Aug 03, 2009 18.96 18.96 18.96 125,000 +0.81(+4.48%)
Jul 30, 2009 18.15 18.15 18.15 100,000 +0.70(+4.01%)
Jul 23, 2009 17.45 17.45 17.45 0 +0.80(+4.80%)
Jul 21, 2009 16.65 16.65 16.65 0 +1.45(+9.57%)
Jul 06, 2009 15.20 15.20 15.20 0 +0.14(+0.90%)
Jun 23, 2009 15.06 15.06 15.06 15.06 200,000 -0.54(-3.46%)
Jun 18, 2009 15.60 15.60 15.60 180,898 -1.01(-6.06%)
Jun 12, 2009 16.61 16.61 16.61 16.61 0 +0.18(+1.08%)
Jun 10, 2009 16.43 16.43 16.43 0 +0.08(+0.49%)
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.