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

Abb Ltd Zuerich (OP: ABLZF )

49.20 +1.13 (+2.35%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 23.84 23.84 23.84 0 +0.39(+1.66%)
Mar 28, 2018 23.46 23.46 23.45 23.45 198,138 +0.10(+0.43%)
Mar 27, 2018 23.35 23.35 23.35 23.35 104,668 +0.00(+0.00%)
Mar 26, 2018 23.20 23.35 23.20 23.35 50,200 -0.00(-0.02%)
Mar 23, 2018 23.36 23.36 23.36 23.36 150,000 +0.16(+0.71%)
Mar 22, 2018 23.19 23.19 23.19 23.19 100 -0.71(-2.97%)
Mar 21, 2018 23.88 23.90 23.88 23.90 150,981 -0.01(-0.04%)
Mar 20, 2018 23.91 23.91 23.91 23.91 150,942 -0.14(-0.56%)
Mar 07, 2018 24.05 24.05 24.05 2 -0.10(-0.43%)
Mar 06, 2018 24.15 24.15 24.15 24.15 2,583 +0.55(+2.33%)
Mar 02, 2018 23.60 23.60 23.60 393 -0.50(-2.07%)
Mar 01, 2018 24.10 24.10 24.10 24.10 4,003 -0.57(-2.30%)
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%)
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.