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 (%)
Apr 30, 2015 21.85 21.85 21.85 21.85 100 +0.04(+0.17%)
Apr 27, 2015 21.81 21.81 21.81 0 +0.25(+1.17%)
Apr 24, 2015 21.56 21.56 21.56 21.56 3,079 -0.81(-3.62%)
Apr 21, 2015 22.37 22.37 22.37 0 +0.85(+3.95%)
Apr 13, 2015 21.52 21.52 21.52 0 -0.19(-0.88%)
Apr 10, 2015 21.71 21.71 21.71 21.71 300 +0.33(+1.54%)
Mar 26, 2015 21.38 21.38 21.38 0 -0.19(-0.90%)
Mar 25, 2015 21.57 21.57 21.57 21.57 70,573 +0.50(+2.40%)
Mar 19, 2015 21.07 21.07 21.07 0 +0.53(+2.58%)
Mar 18, 2015 20.54 20.54 20.54 20.54 130,100 +0.24(+1.19%)
Mar 17, 2015 20.30 20.30 20.30 20.30 121,230 +0.50(+2.51%)
Mar 13, 2015 19.80 19.80 19.80 0 -0.25(-1.25%)
Mar 10, 2015 20.05 20.05 20.05 15 -0.71(-3.44%)
Mar 06, 2015 20.77 20.77 20.77 0 -0.13(-0.65%)
Mar 05, 2015 20.97 20.97 20.90 20.90 342 -0.10(-0.48%)
Mar 04, 2015 21.00 21.00 21.00 21.00 100 -0.01(-0.05%)
Mar 03, 2015 21.45 21.01 21.01 300 -0.44(-2.05%)
Feb 27, 2015 21.45 21.45 21.45 0 +0.08(+0.37%)
Feb 26, 2015 21.37 21.37 21.37 21.37 30,000 +0.12(+0.56%)
Feb 23, 2015 21.25 21.25 21.25 1,225 +0.15(+0.71%)
Feb 18, 2015 21.10 21.10 21.10 0 +0.61(+2.98%)
Feb 11, 2015 20.49 20.49 20.49 0 -0.01(-0.05%)
Feb 10, 2015 20.60 20.60 20.50 20.50 353,728 +0.50(+2.50%)
Feb 05, 2015 20.00 20.00 20.00 5 +0.12(+0.63%)
Feb 04, 2015 19.87 19.88 19.87 19.88 126,082 +0.09(+0.43%)
Feb 03, 2015 19.79 19.79 19.79 19.79 200,000 +0.55(+2.87%)
Jan 30, 2015 19.24 19.24 19.24 2,819 -0.10(-0.50%)
Jan 29, 2015 19.17 19.34 19.17 19.34 212,390 -0.11(-0.55%)
Jan 28, 2015 19.44 19.44 19.44 19.44 17,550 -0.21(-1.06%)
Jan 26, 2015 19.65 19.65 19.65 0 +0.03(+0.15%)
Jan 23, 2015 19.63 19.63 19.62 19.62 119,040 -0.08(-0.41%)
Jan 22, 2015 19.81 19.55 19.70 19.70 7,480 +0.15(+0.78%)
Jan 20, 2015 19.55 19.55 19.55 708,542 -0.01(-0.03%)
Jan 16, 2015 19.55 19.55 19.55 0 -0.10(-0.49%)
Jan 13, 2015 19.65 19.65 19.65 0 -0.38(-1.90%)
Jan 09, 2015 20.03 20.03 20.03 0 -0.15(-0.74%)
Jan 08, 2015 20.07 20.18 20.07 20.18 100,850 -0.47(-2.28%)
Dec 31, 2014 20.65 20.65 20.65 75,000 -0.75(-3.50%)
Dec 29, 2014 21.40 21.40 21.40 48 +0.50(+2.39%)
Dec 24, 2014 20.90 20.90 20.90 0 -0.41(-1.92%)
Dec 23, 2014 21.31 21.31 21.31 21.31 972 +0.15(+0.72%)
Dec 19, 2014 21.16 21.16 21.16 0 +0.56(+2.71%)
Dec 17, 2014 20.60 20.60 20.60 0 -0.29(-1.39%)
Dec 16, 2014 20.88 20.89 20.88 20.89 100,000 +0.50(+2.45%)
Dec 15, 2014 20.39 20.39 20.39 20.39 2,200 -0.59(-2.80%)
Dec 12, 2014 21.02 21.02 20.98 20.98 25,841 -0.27(-1.25%)
Dec 11, 2014 21.04 21.25 21.04 21.25 122,575 +0.12(+0.59%)
Dec 10, 2014 21.11 21.12 21.11 21.12 171,000 -0.14(-0.66%)
Dec 09, 2014 21.50 21.50 21.26 21.26 7,075 -0.59(-2.70%)
Dec 05, 2014 21.85 21.85 21.85 0 -0.11(-0.50%)
Dec 04, 2014 21.96 21.96 21.96 21.96 150 +0.11(+0.50%)
Dec 03, 2014 21.85 21.85 21.85 21.85 238 -0.12(-0.55%)
Dec 02, 2014 21.97 21.97 21.97 21.97 62,410 -0.96(-4.21%)
Nov 25, 2014 22.93 22.93 22.93 0 +0.67(+3.03%)
Nov 21, 2014 22.26 22.26 22.26 0 -0.30(-1.33%)
Nov 20, 2014 22.47 22.56 22.47 22.56 5,669 +0.04(+0.18%)
Nov 18, 2014 22.52 22.52 22.52 0 +0.10(+0.45%)
Nov 13, 2014 22.42 22.42 22.42 0 +0.05(+0.22%)
Nov 12, 2014 22.05 22.37 22.05 22.37 2,150 +0.23(+1.04%)
Nov 11, 2014 22.14 22.14 22.14 22.14 2,423 -0.07(-0.30%)
Nov 06, 2014 22.21 22.21 22.21 660 +0.31(+1.40%)
Nov 05, 2014 21.90 21.90 21.90 21.90 50,180 +0.60(+2.82%)
Oct 27, 2014 21.30 21.30 21.30 1,372 +1.25(+6.23%)
Oct 15, 2014 20.05 20.05 20.05 602 -0.55(-2.67%)
Oct 14, 2014 20.59 20.59 20.59 20.60 265,601 -0.67(-3.15%)
Oct 08, 2014 21.27 21.27 21.27 1,575 -0.23(-1.07%)
Oct 07, 2014 21.61 21.61 21.50 21.50 1,575 -0.27(-1.26%)
Oct 06, 2014 21.78 21.78 21.78 21.78 623 -0.21(-0.96%)
Oct 02, 2014 21.99 21.99 21.99 0 -0.45(-1.99%)
Oct 01, 2014 22.43 22.43 22.10 22.43 10,711 -0.05(-0.23%)
Sep 30, 2014 22.48 22.48 22.48 22.48 880 +0.00(+0.02%)
Sep 26, 2014 22.48 22.48 22.48 0 -0.32(-1.40%)
Sep 25, 2014 22.80 22.80 22.80 22.80 465 +0.06(+0.27%)
Sep 24, 2014 22.74 22.74 22.74 22.74 101,805 -0.36(-1.55%)
Sep 23, 2014 23.10 23.10 23.10 23.10 516 -0.10(-0.45%)
Sep 22, 2014 23.20 23.20 23.20 23.20 243 -0.03(-0.13%)
Sep 19, 2014 23.12 23.23 23.12 23.23 2,223 +0.17(+0.75%)
Sep 18, 2014 22.84 23.26 22.84 23.06 535,388 -0.11(-0.46%)
Sep 17, 2014 23.16 23.16 23.16 23.16 200 +0.25(+1.08%)
Sep 15, 2014 22.92 22.92 22.92 0 -0.19(-0.84%)
Sep 12, 2014 23.11 23.11 23.11 23.11 40,300 +0.31(+1.35%)
Sep 11, 2014 22.80 22.80 22.80 22.80 76,630 -0.04(-0.18%)
Sep 10, 2014 22.84 22.84 22.84 22.84 56,143 -0.11(-0.46%)
Sep 09, 2014 23.40 23.40 22.95 22.95 4,162 -0.10(-0.41%)
Sep 08, 2014 23.05 23.05 23.05 23.05 40,639 -0.13(-0.58%)
Sep 05, 2014 23.04 23.18 23.04 23.18 4,342 -0.26(-1.11%)
Sep 04, 2014 23.44 23.44 23.44 23.44 61,064 -0.06(-0.27%)
Sep 03, 2014 23.50 23.50 23.50 23.50 105,648 +0.80(+3.54%)
Sep 02, 2014 22.99 22.99 22.30 22.70 3,143 -0.11(-0.50%)
Aug 29, 2014 22.81 22.81 22.81 0 +0.03(+0.11%)
Aug 28, 2014 22.63 22.79 22.63 22.79 2,091 -2.20(-8.81%)
Aug 25, 2014 24.99 24.99 24.99 0 +2.49(+11.07%)
Aug 22, 2014 22.68 23.00 22.50 22.50 10,895 -0.37(-1.60%)
Aug 21, 2014 22.87 22.87 22.87 22.87 1,529 +0.38(+1.70%)
Aug 20, 2014 22.48 22.48 22.48 22.48 43,800 -0.32(-1.39%)
Aug 15, 2014 22.80 22.80 22.80 0 +0.11(+0.51%)
Aug 14, 2014 22.69 22.69 22.69 22.69 1,388 +0.13(+0.57%)
Aug 13, 2014 22.56 22.56 22.56 22.56 2,229 +0.08(+0.36%)
Aug 12, 2014 22.48 22.48 22.48 22.48 2,050 -0.15(-0.65%)
Aug 11, 2014 22.62 22.62 22.62 22.62 8,015 -0.13(-0.55%)
Aug 08, 2014 22.25 22.25 22.20 22.75 15,088 -0.10(-0.44%)
Aug 07, 2014 22.44 22.85 22.30 22.85 6,512 +0.03(+0.13%)
Aug 06, 2014 22.56 22.82 22.56 22.82 3,137 -0.18(-0.78%)
Aug 05, 2014 22.72 23.00 22.72 23.00 54,045 +0.50(+2.22%)
Aug 01, 2014 22.50 22.50 22.50 35 -0.80(-3.43%)
Jul 31, 2014 23.24 23.30 23.12 23.30 1,509 +0.01(+0.02%)
Jul 30, 2014 23.51 23.52 23.29 23.29 4,010 -0.49(-2.08%)
Jul 29, 2014 23.88 23.88 23.79 23.79 3,628 -0.47(-1.94%)
Jul 28, 2014 23.62 24.26 23.62 24.26 476 +0.34(+1.43%)
Jul 25, 2014 23.94 23.94 23.92 23.92 2,844 -0.16(-0.65%)
Jul 24, 2014 24.07 24.07 24.07 24.07 724 +0.10(+0.44%)
Jul 23, 2014 23.70 23.97 23.58 23.97 402,916 -0.03(-0.13%)
Jul 22, 2014 23.22 24.00 23.22 24.00 358,407 +1.30(+5.73%)
Jul 21, 2014 22.50 22.70 22.50 22.70 2,056 -0.10(-0.43%)
Jul 18, 2014 22.80 22.80 22.80 22.80 25,461 -0.17(-0.74%)
Jul 17, 2014 23.05 23.05 22.97 22.97 93,858 -0.18(-0.78%)
Jul 16, 2014 22.94 23.15 22.94 23.15 82,664 +0.25(+1.09%)
Jul 15, 2014 22.90 22.90 22.90 22.90 1,898 +0.26(+1.15%)
Jul 14, 2014 23.05 23.05 22.64 22.64 5,751 -0.16(-0.69%)
Jul 11, 2014 22.80 22.80 22.80 22.80 40,565 -0.30(-1.31%)
Jul 10, 2014 22.60 23.10 22.60 23.10 3,071 +0.17(+0.72%)
Jul 09, 2014 22.93 22.93 22.93 22.93 82,610 -0.10(-0.43%)
Jul 07, 2014 23.04 23.04 23.04 0 -0.02(-0.08%)
Jul 03, 2014 23.05 23.05 23.05 0 +0.44(+1.96%)
Jul 02, 2014 22.61 22.61 22.61 22.61 80,229 -0.59(-2.54%)
Jul 01, 2014 23.00 23.20 22.75 23.20 4,424 -0.30(-1.28%)
Jun 30, 2014 23.07 23.50 23.07 23.50 2,429 +0.70(+3.07%)
Jun 27, 2014 22.91 22.91 22.80 22.80 19,332 +0.20(+0.88%)
Jun 26, 2014 22.60 22.60 22.60 22.60 200 -0.54(-2.32%)
Jun 24, 2014 23.14 23.14 23.14 80,024 +0.00(+0.00%)
Jun 23, 2014 23.14 23.14 23.14 23.14 603 +0.59(+2.60%)
Jun 20, 2014 23.25 23.25 22.55 22.55 26,595 -0.70(-3.01%)
Jun 19, 2014 23.35 23.44 23.18 23.25 6,347 +0.15(+0.65%)
Jun 18, 2014 23.35 23.35 23.10 23.10 5,509 +0.10(+0.43%)
Jun 17, 2014 23.28 23.28 23.00 23.00 3,761 -0.28(-1.18%)
Jun 13, 2014 23.28 23.28 23.28 116 -0.24(-1.04%)
Jun 12, 2014 23.52 23.52 23.52 23.52 399 -0.08(-0.34%)
Jun 11, 2014 23.50 23.60 23.50 23.60 101,138 -0.26(-1.11%)
Jun 10, 2014 23.82 23.86 23.70 23.86 182,236 +0.16(+0.66%)
Jun 06, 2014 23.71 23.71 23.71 23.71 969 +0.08(+0.32%)
Jun 05, 2014 23.63 23.63 23.63 23.63 1,143 +0.63(+2.75%)
Jun 04, 2014 23.36 23.50 23.00 23.00 2,279 -0.58(-2.46%)
Jun 02, 2014 23.58 23.58 23.58 0 +0.03(+0.13%)
May 30, 2014 23.55 23.55 23.55 23.55 166 -0.39(-1.62%)
May 28, 2014 23.94 23.94 23.94 0 -0.24(-1.00%)
May 27, 2014 23.90 24.18 23.90 24.18 1,225 +0.03(+0.12%)
May 23, 2014 24.15 24.15 24.15 0 +0.41(+1.71%)
May 21, 2014 23.74 23.74 23.74 23.74 0 -0.20(-0.83%)
May 20, 2014 23.94 23.94 23.94 23.94 428 +0.52(+2.22%)
May 19, 2014 23.50 23.50 23.40 23.42 4,927 -0.28(-1.20%)
May 16, 2014 23.70 23.70 23.70 23.70 2,207 -0.24(-0.98%)
May 15, 2014 23.76 23.94 23.56 23.94 4,623 +0.34(+1.44%)
May 14, 2014 24.00 24.00 23.60 23.60 9,296 -0.17(-0.73%)
May 13, 2014 23.85 23.85 23.77 23.77 61,643 -0.25(-1.02%)
May 12, 2014 23.90 24.02 23.90 24.02 752 +0.59(+2.52%)
May 09, 2014 21.31 23.43 21.31 23.43 152,968 +0.10(+0.43%)
May 08, 2014 24.60 24.60 23.32 23.33 401,429 -0.23(-0.96%)
May 07, 2014 23.46 23.55 23.46 23.55 201,728 +0.02(+0.10%)
May 06, 2014 23.39 23.53 23.39 23.53 61,951 +0.20(+0.86%)
May 05, 2014 23.24 23.33 23.24 23.33 162,284 -0.72(-2.98%)
May 02, 2014 24.05 24.05 24.05 24.05 202 -0.45(-1.85%)
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.