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

Abb Ltd Zuerich (OP: ABLZF )

51.70 +1.90 (+3.82%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 10, 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 31, 2016 19.39 19.39 19.39 0 -0.04(-0.21%)
Mar 30, 2016 19.53 19.53 19.43 19.43 332 +0.44(+2.32%)
Mar 23, 2016 18.99 18.99 18.99 0 -0.26(-1.35%)
Mar 21, 2016 19.25 19.25 19.25 0 +1.04(+5.73%)
Mar 10, 2016 18.21 18.21 18.21 0 +0.16(+0.87%)
Mar 09, 2016 18.05 18.05 18.05 18.05 2,434 -0.10(-0.56%)
Mar 07, 2016 18.15 18.15 18.15 0 +0.27(+1.52%)
Mar 02, 2016 17.88 17.88 17.88 0 +0.09(+0.50%)
Feb 26, 2016 17.79 17.79 17.79 0 +0.08(+0.46%)
Feb 22, 2016 17.71 17.71 17.71 2 +0.07(+0.40%)
Feb 19, 2016 17.61 17.64 17.61 17.64 2,669 -0.13(-0.73%)
Feb 18, 2016 17.78 17.79 17.77 17.77 700 +0.84(+4.93%)
Feb 09, 2016 16.93 16.93 16.93 0 -0.22(-1.28%)
Feb 03, 2016 17.16 17.16 17.16 0 +0.30(+1.81%)
Feb 02, 2016 16.82 16.86 16.82 16.85 1,452,912 -0.17(-1.00%)
Feb 01, 2016 17.10 17.10 17.02 17.02 400 +0.28(+1.67%)
Jan 28, 2016 16.74 16.74 16.74 0 +0.29(+1.77%)
Jan 25, 2016 16.45 16.45 16.45 0 +0.51(+3.19%)
Jan 21, 2016 15.94 15.94 15.94 0 -0.40(-2.43%)
Jan 19, 2016 16.34 16.34 16.34 0 +0.07(+0.46%)
Jan 15, 2016 16.26 16.26 16.26 0 -0.38(-2.30%)
Jan 14, 2016 16.57 16.64 16.57 16.64 96,900 +0.05(+0.33%)
Jan 13, 2016 16.59 16.59 16.59 16.59 700 +0.27(+1.65%)
Jan 08, 2016 16.32 16.32 16.32 0 -1.48(-8.31%)
Dec 31, 2015 17.80 17.80 17.80 0 -0.16(-0.89%)
Dec 28, 2015 17.96 17.96 17.96 10,989 +0.12(+0.67%)
Dec 23, 2015 17.84 17.84 17.84 0 +0.46(+2.65%)
Dec 21, 2015 17.38 17.38 17.38 0 -0.64(-3.55%)
Dec 16, 2015 18.02 18.02 18.02 0 +0.05(+0.31%)
Dec 14, 2015 17.96 17.96 17.96 0 +0.09(+0.49%)
Dec 11, 2015 17.88 17.88 17.88 17.88 110,805 -0.10(-0.57%)
Dec 10, 2015 18.20 18.20 17.98 17.98 108,146 -0.29(-1.61%)
Dec 09, 2015 18.27 18.27 18.27 18.27 192,321 -0.53(-2.82%)
Dec 01, 2015 18.81 18.81 18.81 0 -0.08(-0.42%)
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%)
Sep 02, 2015 18.89 18.89 18.89 0 -1.21(-6.02%)
Aug 13, 2015 20.10 20.10 20.10 0 -0.31(-1.51%)
Aug 11, 2015 20.41 20.41 20.41 0 -0.02(-0.11%)
Aug 07, 2015 20.43 20.43 20.43 0 +0.13(+0.64%)
Aug 06, 2015 20.30 20.39 20.30 20.30 50,462 +0.54(+2.73%)
Jul 29, 2015 19.76 19.76 19.76 78,610 -0.66(-3.23%)
Jul 24, 2015 20.42 20.42 20.42 0 -0.35(-1.69%)
Jul 23, 2015 20.77 20.77 20.77 20.77 258 +0.53(+2.62%)
Jul 22, 2015 20.24 20.24 20.24 20.24 1,008 -0.53(-2.55%)
Jul 13, 2015 20.77 20.77 20.77 0 +0.24(+1.17%)
Jul 10, 2015 20.53 20.53 20.53 20.53 70,000 +0.30(+1.46%)
Jul 08, 2015 20.23 20.23 20.23 7,000 +0.31(+1.58%)
Jul 07, 2015 20.15 20.15 19.92 19.92 60,109 -0.48(-2.35%)
Jul 06, 2015 20.40 20.40 20.40 20.40 981 -0.75(-3.52%)
Jul 01, 2015 21.14 21.14 21.14 0 -0.30(-1.42%)
Jun 30, 2015 21.45 21.45 21.45 21.45 15,100 -0.10(-0.44%)
Jun 29, 2015 21.55 21.55 21.55 21.55 473,000 -0.31(-1.44%)
Jun 26, 2015 21.85 21.88 21.85 21.86 352,848 +0.34(+1.58%)
Jun 25, 2015 21.52 21.52 21.52 21.52 3,000 -0.47(-2.14%)
Jun 18, 2015 21.99 21.99 21.99 0 -0.85(-3.72%)
Jun 12, 2015 22.84 22.84 22.84 0 +0.24(+1.06%)
Jun 11, 2015 22.60 22.60 22.60 22.60 400 -0.33(-1.44%)
Jun 08, 2015 22.93 22.93 22.93 0 +0.02(+0.09%)
Jun 04, 2015 22.91 22.91 22.91 0 +0.66(+2.97%)
Jun 03, 2015 22.39 22.39 22.25 22.25 1,670 +0.55(+2.53%)
May 29, 2015 21.70 21.70 21.70 50 -0.10(-0.46%)
May 27, 2015 21.80 21.80 21.80 1,178 +0.27(+1.25%)
May 22, 2015 21.53 21.53 21.53 0 -0.17(-0.78%)
May 20, 2015 21.70 21.70 21.70 0 -0.48(-2.16%)
May 18, 2015 22.18 22.18 22.18 0 -0.02(-0.09%)
May 14, 2015 22.20 22.20 22.20 0 +0.20(+0.91%)
May 01, 2015 22.00 22.00 22.00 0 +0.15(+0.69%)
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%)
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.