Skip to main content

Abb Ltd Zuerich (OP: ABLZF )

46.75 +0.32 (+0.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.20 17.20 17.20 17.20 50,100 +0.05(+0.29%)
Mar 30, 2020 17.15 17.15 17.15 17.15 150,100 -1.31(-7.11%)
Mar 27, 2020 18.46 18.46 18.46 18.46 9,500 +1.56(+9.23%)
Mar 24, 2020 16.90 16.90 16.90 0 +1.69(+11.11%)
Mar 23, 2020 15.40 15.40 14.61 15.21 2,528 -0.29(-1.86%)
Mar 20, 2020 15.50 15.50 15.50 15.50 600 +0.04(+0.26%)
Mar 18, 2020 15.46 15.46 15.46 0 -0.73(-4.50%)
Mar 17, 2020 15.43 16.19 15.43 16.19 111,343 +0.56(+3.56%)
Mar 16, 2020 15.63 15.63 15.63 15.63 374,078 -1.30(-7.69%)
Mar 13, 2020 16.51 16.93 16.51 16.93 234,800 -0.13(-0.77%)
Mar 12, 2020 16.21 17.07 16.06 17.07 7,447 -2.85(-14.30%)
Mar 11, 2020 19.91 19.91 19.91 2,658 +0.00(+0.00%)
Mar 10, 2020 19.91 19.91 19.91 19.91 89,974 +0.37(+1.87%)
Mar 09, 2020 18.64 19.66 18.64 19.55 21,208 -2.08(-9.64%)
Mar 05, 2020 21.63 21.63 21.63 0 -0.37(-1.66%)
Mar 04, 2020 22.00 22.00 22.00 22.00 100 -0.11(-0.50%)
Mar 03, 2020 21.13 21.13 22.11 81,086 +0.98(+4.64%)
Mar 02, 2020 21.38 21.38 21.13 21.13 1,950 +0.06(+0.28%)
Feb 28, 2020 21.39 21.39 20.98 21.07 4,500 -1.41(-6.27%)
Feb 27, 2020 21.85 22.48 21.85 22.48 449,687 -0.40(-1.75%)
Feb 26, 2020 22.88 22.88 22.88 22.88 1,738 +0.50(+2.24%)
Feb 25, 2020 22.38 22.38 22.38 22.38 302 -1.62(-6.75%)
Feb 21, 2020 24.00 24.00 24.00 0 -0.12(-0.50%)
Feb 19, 2020 24.12 24.12 24.12 0 +0.34(+1.43%)
Feb 18, 2020 24.39 24.39 23.78 23.78 1,972 -0.38(-1.57%)
Feb 14, 2020 24.01 24.16 24.01 24.16 8,000 -0.82(-3.26%)
Feb 12, 2020 24.98 24.98 24.98 0 +0.00(+0.00%)
Feb 06, 2020 24.98 24.98 24.98 0 -0.02(-0.10%)
Feb 05, 2020 25.00 25.00 25.00 25.00 1,325 +1.37(+5.80%)
Feb 04, 2020 23.63 23.63 23.63 23.63 450 +0.33(+1.42%)
Feb 03, 2020 23.30 23.30 23.30 7,140 +0.00(+0.00%)
Jan 31, 2020 23.30 23.30 23.30 23.30 12,400 -0.31(-1.31%)
Jan 29, 2020 23.61 23.61 23.61 0 +0.00(+0.00%)
Jan 28, 2020 23.61 23.61 23.61 1,513 +0.00(+0.00%)
Jan 27, 2020 23.61 23.61 23.61 23.61 207 -0.22(-0.93%)
Jan 23, 2020 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 17, 2020 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 16, 2020 23.83 23.83 23.83 82 +0.00(+0.00%)
Jan 15, 2020 23.83 23.83 23.83 1 +0.00(+0.00%)
Jan 14, 2020 24.11 24.11 23.83 990 -0.27(-1.13%)
Jan 09, 2020 24.11 24.11 24.11 0 -0.16(-0.66%)
Jan 07, 2020 24.27 24.27 24.27 0 +0.00(+0.00%)
Jan 06, 2020 24.27 24.27 24.27 24.27 893 -0.18(-0.76%)
Jan 03, 2020 23.98 24.45 23.98 24.45 17,400 +0.62(+2.60%)
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.