Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 20.80 | 20.80 | 20.80 | 20.80 | 516 | -0.35(-1.65%) |
| Jan 27, 2012 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | -0.02(-0.11%) |
| Jan 19, 2012 | 21.17 | 21.17 | 21.17 | 0 | +0.81(+3.99%) | |
| Jan 12, 2012 | 20.36 | 20.36 | 20.36 | 56,000 | +0.36(+1.80%) | |
| Jan 10, 2012 | 20.00 | 20.00 | 20.00 | 0 | +0.76(+3.95%) | |
| Jan 06, 2012 | 19.24 | 19.24 | 19.24 | 0 | +0.79(+4.28%) | |
| Dec 28, 2011 | 18.45 | 18.45 | 18.45 | 0 | +0.30(+1.66%) | |
| Dec 21, 2011 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.15(+0.82%) |
| Dec 20, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 104,000 | -0.73(-3.90%) |
| Dec 06, 2011 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | -0.04(-0.21%) |
| Nov 30, 2011 | 18.77 | 18.77 | 18.77 | 0 | +1.37(+7.87%) | |
| Nov 28, 2011 | 17.40 | 17.40 | 17.40 | 0 | +0.39(+2.27%) | |
| Nov 25, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | -0.93(-5.17%) |
| Nov 17, 2011 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | -0.96(-5.08%) |
| Nov 03, 2011 | 18.90 | 18.90 | 18.90 | 0 | +0.99(+5.54%) | |
| Nov 01, 2011 | 17.91 | 17.91 | 17.91 | 0 | -1.69(-8.64%) | |
| Oct 31, 2011 | 19.62 | 19.62 | 19.20 | 19.60 | 52,633 | -0.58(-2.90%) |
| Oct 28, 2011 | 20.17 | 20.18 | 20.17 | 20.18 | 10,000 | +0.18(+0.92%) |
| Oct 27, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 530 | +0.38(+1.94%) |
| Oct 25, 2011 | 19.62 | 19.62 | 19.62 | 0 | +1.48(+8.16%) | |
| Oct 20, 2011 | 18.14 | 18.14 | 18.14 | 0 | -0.96(-5.03%) | |
| Oct 18, 2011 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +1.51(+8.58%) |
| Oct 07, 2011 | 17.59 | 17.59 | 17.59 | 0 | +0.34(+1.97%) | |
| Oct 06, 2011 | 17.40 | 17.40 | 17.25 | 17.25 | 763 | -0.42(-2.36%) |
| Sep 28, 2011 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.55(-3.04%) |
| Sep 21, 2011 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.02(+0.11%) |
| Sep 19, 2011 | 18.20 | 18.20 | 18.20 | 0 | -0.55(-2.93%) | |
| Sep 16, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | +1.05(+5.93%) |
| Sep 13, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -1.80(-9.23%) |
| Aug 19, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -2.17(-10.01%) |
| Aug 17, 2011 | 21.67 | 21.67 | 21.67 | 0 | +0.52(+2.46%) | |
| Aug 11, 2011 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.99%) | |
| Aug 09, 2011 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | -0.11(-0.51%) |
| Aug 04, 2011 | 21.47 | 21.47 | 21.47 | 0 | -1.58(-6.85%) | |
| Aug 03, 2011 | 23.35 | 23.35 | 23.05 | 23.05 | 286,600 | -0.10(-0.43%) |
| Aug 02, 2011 | 23.40 | 23.56 | 23.15 | 23.15 | 258,620 | -0.61(-2.57%) |
| Jul 29, 2011 | 23.76 | 23.76 | 23.76 | 245,000 | -0.32(-1.33%) | |
| Jul 28, 2011 | 24.08 | 24.08 | 24.08 | 24.08 | 75,000 | -0.02(-0.08%) |
| Jul 27, 2011 | 24.10 | 24.10 | 24.10 | 24.10 | 125 | -0.65(-2.63%) |
| Jul 21, 2011 | 24.75 | 24.75 | 24.75 | 0 | -0.37(-1.47%) | |
| Jul 20, 2011 | 25.12 | 25.12 | 25.12 | 25.12 | 2,000 | -0.33(-1.30%) |
| Jul 15, 2011 | 25.45 | 25.45 | 25.45 | 0 | -0.27(-1.05%) | |
| Jul 14, 2011 | 25.72 | 25.72 | 25.72 | 25.72 | 60,000 | -0.53(-2.02%) |
| Jul 13, 2011 | 25.90 | 26.25 | 25.90 | 26.25 | 810 | +0.75(+2.94%) |
| Jul 11, 2011 | 25.50 | 25.50 | 25.50 | 200,000 | -0.25(-0.97%) | |
| Jun 30, 2011 | 25.75 | 25.75 | 25.75 | 0 | +0.25(+0.98%) | |
| Jun 29, 2011 | 25.43 | 25.50 | 25.43 | 25.50 | 36,700 | +0.75(+3.03%) |
| Jun 28, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 137,900 | -0.15(-0.60%) |
| Jun 24, 2011 | 24.90 | 24.90 | 24.90 | 0 | -0.37(-1.45%) | |
| Jun 21, 2011 | 25.27 | 25.27 | 25.27 | 45,000 | +0.37(+1.48%) | |
| Jun 20, 2011 | 24.90 | 24.90 | 24.90 | 24.90 | 400 | -0.18(-0.72%) |
| Jun 17, 2011 | 25.08 | 25.08 | 25.08 | 25.08 | 36,200 | +0.23(+0.93%) |
| Jun 16, 2011 | 24.85 | 24.85 | 24.85 | 24.85 | 38,742 | -0.75(-2.93%) |
| Jun 14, 2011 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
| Jun 08, 2011 | 25.60 | 25.60 | 25.60 | 100,000 | -1.16(-4.33%) | |
| Jun 01, 2011 | 26.76 | 26.76 | 26.76 | 0 | +0.16(+0.60%) | |
| May 19, 2011 | 26.60 | 26.60 | 26.60 | 0 | +0.45(+1.72%) | |
| May 18, 2011 | 26.15 | 26.15 | 26.15 | 26.15 | 125,360 | +0.20(+0.77%) |
| May 13, 2011 | 25.95 | 25.95 | 25.95 | 30,000 | -0.57(-2.15%) | |
| May 10, 2011 | 26.52 | 26.52 | 26.52 | 0 | +0.57(+2.19%) | |
| May 05, 2011 | 25.95 | 25.95 | 25.95 | 0 | -1.35(-4.95%) | |
| May 04, 2011 | 27.30 | 27.30 | 27.30 | 27.30 | 2,720 | -0.14(-0.52%) |
| Apr 28, 2011 | 27.44 | 27.44 | 27.44 | 0 | +1.84(+7.20%) | |
| Apr 26, 2011 | 25.60 | 25.60 | 25.60 | 25.60 | 25,000 | +0.45(+1.79%) |
| Apr 21, 2011 | 25.15 | 25.15 | 25.15 | 0 | +0.42(+1.70%) | |
| Apr 20, 2011 | 24.73 | 24.73 | 24.73 | 24.73 | 2,600 | +0.51(+2.11%) |
| Apr 19, 2011 | 24.22 | 24.22 | 24.22 | 24.22 | 100,000 | -0.13(-0.53%) |
| Apr 15, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.41%) |
| Apr 12, 2011 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.09(+0.37%) |
| Apr 08, 2011 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.06(+0.25%) |
| Apr 06, 2011 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.05(+0.21%) |
| Apr 04, 2011 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | -0.40(-1.63%) |
| Apr 01, 2011 | 24.66 | 24.66 | 24.57 | 24.65 | 511,802 | +1.15(+4.90%) |
| Mar 25, 2011 | 23.50 | 23.50 | 23.50 | 0 | +0.55(+2.40%) | |
| Mar 18, 2011 | 22.95 | 22.95 | 22.95 | 2,675 | -1.29(-5.32%) | |
| Mar 07, 2011 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | -0.29(-1.18%) |
| Mar 01, 2011 | 24.53 | 24.53 | 24.53 | 24.53 | 50,000 | +0.58(+2.42%) |
| Feb 24, 2011 | 23.95 | 23.95 | 23.95 | 0 | +0.25(+1.06%) | |
| Feb 22, 2011 | 23.70 | 23.70 | 23.70 | 0 | -0.29(-1.20%) | |
| Feb 18, 2011 | 23.98 | 23.99 | 23.98 | 23.99 | 100,000 | +0.24(+1.00%) |
| Feb 17, 2011 | 23.50 | 23.75 | 23.50 | 23.75 | 50,424 | +0.07(+0.30%) |
| Feb 16, 2011 | 23.68 | 23.68 | 23.68 | 23.68 | 50,000 | +0.18(+0.77%) |
| Feb 15, 2011 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.26(+1.12%) |
| Feb 11, 2011 | 23.24 | 23.24 | 23.24 | 0 | -0.21(-0.90%) | |
| Feb 09, 2011 | 23.45 | 23.45 | 23.45 | 0 | +0.12(+0.50%) |
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.
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.
