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

Abb Ltd Zuerich (OP: ABLZF )

49.57 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 24, 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 30, 2015 19.00 19.00 18.89 18.89 50,275 +0.46(+2.47%)
Nov 23, 2015 18.43 18.43 18.43 0 -0.23(-1.25%)
Nov 18, 2015 18.66 18.66 18.66 5,000 -0.19(-0.99%)
Nov 17, 2015 18.67 18.85 18.61 18.85 202,841 +0.38(+2.06%)
Nov 12, 2015 18.47 18.47 18.47 0 -0.44(-2.31%)
Nov 11, 2015 18.91 18.91 18.91 18.91 100,000 -0.01(-0.05%)
Nov 09, 2015 18.92 18.92 18.92 0 -0.18(-0.92%)
Nov 06, 2015 18.89 19.09 18.89 19.09 100,833 +0.01(+0.07%)
Nov 05, 2015 19.12 19.14 19.08 19.08 225,450 +0.21(+1.11%)
Nov 03, 2015 18.87 18.87 18.87 0 -0.08(-0.44%)
Oct 30, 2015 18.95 18.95 18.95 0 +0.18(+0.96%)
Oct 29, 2015 18.74 18.77 18.74 18.77 454,415 +0.08(+0.45%)
Oct 28, 2015 18.83 18.83 18.69 18.69 1,000,833 +0.26(+1.42%)
Oct 27, 2015 18.53 18.53 18.43 18.43 1,200,000 -0.18(-0.98%)
Oct 23, 2015 18.61 18.61 18.61 13,269 +0.65(+3.62%)
Oct 22, 2015 17.96 17.96 17.96 17.96 15,448 -0.06(-0.33%)
Oct 21, 2015 18.02 18.02 18.02 18.02 2,000 +0.09(+0.50%)
Oct 19, 2015 17.93 17.93 17.93 0 -0.38(-2.09%)
Oct 06, 2015 18.31 18.31 18.31 0 -0.23(-1.23%)
Oct 05, 2015 18.30 18.54 18.23 18.54 13,100 +1.16(+6.67%)
Sep 28, 2015 17.38 17.38 17.38 224 +0.34(+2.00%)
Sep 24, 2015 17.04 17.04 17.04 0 -0.55(-3.13%)
Sep 23, 2015 17.58 17.59 17.58 17.59 38,968 -0.18(-1.01%)
Sep 22, 2015 17.77 17.77 17.77 17.77 537,641 -0.48(-2.60%)
Sep 18, 2015 18.25 18.25 18.25 0 -0.45(-2.43%)
Sep 17, 2015 18.70 18.70 18.70 18.70 1,300 +0.22(+1.22%)
Sep 15, 2015 18.48 18.48 18.48 0 -0.34(-1.83%)
Sep 10, 2015 18.82 18.82 18.82 0 -0.07(-0.37%)
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.