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

Abb Ltd Zuerich (OP: ABLZF )

53.59 -0.20 (-0.37%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 15, 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 (%)
Feb 28, 2018 24.62 24.67 24.62 24.67 106,094 +0.02(+0.07%)
Feb 27, 2018 24.65 24.65 24.65 24.65 1,680 -0.24(-0.94%)
Feb 26, 2018 24.63 24.89 24.63 24.89 50,340 -0.41(-1.64%)
Feb 16, 2018 25.30 25.30 25.30 0 +0.38(+1.52%)
Feb 14, 2018 24.92 24.92 24.92 25 +0.90(+3.75%)
Feb 09, 2018 24.02 24.02 24.02 189 -0.12(-0.50%)
Feb 08, 2018 24.35 24.35 24.14 24.14 3,871 -2.00(-7.65%)
Feb 06, 2018 26.14 26.14 26.14 0 -0.46(-1.73%)
Feb 05, 2018 26.60 26.60 26.60 26.60 200 -1.16(-4.18%)
Feb 02, 2018 27.76 27.76 27.76 27.76 71,560 -0.09(-0.32%)
Jan 29, 2018 27.85 27.85 27.85 0 -0.57(-2.01%)
Jan 26, 2018 28.42 28.42 28.42 28.42 1,743 +0.05(+0.18%)
Jan 24, 2018 28.37 28.37 28.37 0 +0.61(+2.18%)
Jan 18, 2018 27.77 27.77 27.77 0 -0.38(-1.33%)
Jan 16, 2018 28.14 28.14 28.14 0 +0.54(+1.94%)
Jan 08, 2018 27.61 27.61 27.61 0 +0.03(+0.11%)
Jan 05, 2018 27.49 27.57 27.49 27.57 258,960 +0.30(+1.12%)
Jan 04, 2018 27.25 27.33 27.25 27.27 24,850 -0.03(-0.11%)
Jan 03, 2018 27.02 27.30 27.02 27.30 75,013 +0.22(+0.81%)
Dec 29, 2017 27.08 27.08 27.08 70,000 +0.54(+2.02%)
Dec 20, 2017 26.54 26.54 26.54 57 +0.52(+1.98%)
Dec 15, 2017 26.03 26.03 26.03 0 -0.10(-0.37%)
Dec 14, 2017 26.17 26.17 26.12 26.12 425,000 +0.11(+0.42%)
Dec 13, 2017 26.01 26.02 26.01 26.02 660,467 +0.00(+0.02%)
Dec 08, 2017 26.01 26.01 26.01 0 +0.28(+1.09%)
Dec 07, 2017 25.61 25.73 25.61 25.73 900 -0.20(-0.75%)
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.