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 (%)
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%)
Jun 04, 2009 16.35 16.35 16.35 0 +0.15(+0.93%)
May 29, 2009 16.20 16.20 16.20 16.20 80,000 +1.30(+8.72%)
May 15, 2009 14.90 14.90 14.90 60,000 +0.55(+3.83%)
May 13, 2009 14.35 14.35 14.35 0 -1.25(-8.01%)
May 12, 2009 15.60 15.60 15.60 15.60 166 -0.90(-5.45%)
May 08, 2009 16.50 16.50 16.50 0 +0.35(+2.17%)
May 06, 2009 16.15 16.15 16.15 0 +1.79(+12.47%)
May 01, 2009 14.36 14.36 14.36 0 -0.29(-1.98%)
Apr 30, 2009 14.65 14.65 14.65 14.65 255 +0.65(+4.64%)
Apr 29, 2009 14.00 14.00 14.00 14.00 227,167 -1.40(-9.12%)
Apr 22, 2009 15.40 15.40 15.40 120,000 +0.40(+2.70%)
Apr 16, 2009 15.00 15.00 15.00 15.00 146 -0.10(-0.66%)
Apr 14, 2009 15.10 15.10 15.10 50,000 +0.31(+2.06%)
Apr 13, 2009 14.79 14.90 14.79 14.79 163,184 +0.12(+0.85%)
Apr 06, 2009 14.67 14.67 14.67 14.67 0 -0.19(-1.28%)
Apr 03, 2009 14.86 14.86 14.86 14.86 2,594 +1.22(+8.98%)
Apr 01, 2009 13.64 13.64 13.64 0 -0.23(-1.67%)
Mar 19, 2009 13.87 13.87 13.87 0 +1.72(+14.13%)
Mar 05, 2009 12.15 12.15 12.15 60,000 +0.00(+0.00%)
Mar 04, 2009 12.15 12.15 12.15 12.15 640 +0.90(+8.00%)
Mar 02, 2009 11.25 11.25 11.25 11.25 340 -0.85(-7.02%)
Feb 19, 2009 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 18, 2009 12.10 12.10 12.10 12.10 151,100 -0.80(-6.20%)
Feb 13, 2009 12.90 12.90 12.90 0 +0.00(+0.00%)
Feb 12, 2009 12.90 12.90 12.90 12.90 800 -0.60(-4.44%)
Feb 05, 2009 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 04, 2009 13.50 13.50 13.50 13.50 320 +0.75(+5.88%)
Feb 03, 2009 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 02, 2009 0.4500 12.75 12.75 12.75 400 -0.17(-1.32%)
Jan 30, 2009 12.92 12.92 12.92 12.92 97,000 +0.92(+7.67%)
Jan 21, 2009 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 20, 2009 12.00 12.00 12.00 12.00 734 -2.75(-18.64%)
Jan 08, 2009 14.75 14.75 14.75 22,000 +0.00(+0.00%)
Jan 07, 2009 14.75 14.75 14.75 14.75 500 +1.35(+10.07%)
Dec 23, 2008 13.80 13.94 13.40 13.40 5,340 +0.15(+1.13%)
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.