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 (%)
Jun 26, 2018 21.56 21.56 21.56 0 -0.42(-1.91%)
Jun 25, 2018 21.98 21.98 21.98 21.98 1,026 -0.12(-0.54%)
Jun 22, 2018 22.10 22.10 22.10 22.10 182 -0.02(-0.09%)
Jun 21, 2018 22.12 22.12 22.12 22.12 300 -0.03(-0.14%)
Jun 19, 2018 22.15 22.15 22.15 0 -1.32(-5.64%)
Jun 14, 2018 23.47 23.47 23.47 0 +0.30(+1.31%)
Jun 12, 2018 23.17 23.17 23.17 356 +0.08(+0.34%)
Jun 11, 2018 23.09 23.09 23.09 23.09 6,790 +0.08(+0.35%)
Jun 05, 2018 23.01 23.01 23.01 27,945 -0.19(-0.81%)
Jun 04, 2018 23.20 23.20 23.20 23.20 18,397 +0.09(+0.38%)
Jun 01, 2018 23.11 23.11 23.11 23.11 10,621 +0.36(+1.58%)
May 31, 2018 22.75 22.75 22.75 22.75 5,132 -1.23(-5.12%)
May 23, 2018 23.98 23.98 23.98 45 +0.48(+2.03%)
May 15, 2018 23.50 23.50 23.50 0 -0.40(-1.67%)
May 08, 2018 23.90 23.90 23.90 127,831 +0.32(+1.34%)
May 07, 2018 23.58 23.58 23.58 23.58 645 +0.25(+1.05%)
May 04, 2018 22.98 23.34 22.95 23.34 104,148 +0.33(+1.43%)
May 03, 2018 23.01 23.01 23.01 23.01 300 -0.55(-2.32%)
May 02, 2018 23.54 23.56 23.54 23.56 186,256 -0.01(-0.06%)
Apr 26, 2018 23.57 23.57 23.57 0 +0.29(+1.25%)
Apr 25, 2018 23.28 23.28 23.28 23.28 225,100 +0.02(+0.09%)
Apr 24, 2018 23.80 23.80 23.26 23.26 101,903 -1.01(-4.16%)
Apr 23, 2018 24.27 24.27 24.27 24.27 100 +0.17(+0.71%)
Apr 20, 2018 24.10 24.10 24.10 24.10 150,220 +1.31(+5.73%)
Apr 11, 2018 22.79 22.79 22.79 0 +0.29(+1.31%)
Apr 09, 2018 22.50 22.50 22.50 1,392 +0.20(+0.90%)
Apr 04, 2018 22.30 22.30 22.30 100,000 -0.96(-4.12%)
Apr 03, 2018 23.35 23.40 23.26 23.26 34,499 -0.34(-1.44%)
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.