Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 21.62 | 21.62 | 21.62 | 0 | +0.32(+1.52%) | |
| Jan 29, 2013 | 21.30 | 21.30 | 21.30 | 0 | -0.02(-0.12%) | |
| Jan 25, 2013 | 21.32 | 21.32 | 21.32 | 0 | -0.09(-0.44%) | |
| Jan 17, 2013 | 21.42 | 21.42 | 21.42 | 0 | +0.22(+1.04%) | |
| Jan 14, 2013 | 21.20 | 21.20 | 21.20 | 0 | +0.05(+0.24%) | |
| Jan 03, 2013 | 21.15 | 21.15 | 21.15 | 41,108 | -0.17(-0.80%) | |
| Jan 02, 2013 | 21.32 | 21.32 | 20.00 | 21.32 | 2,460 | +1.32(+6.60%) |
| Dec 27, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.77(-3.71%) |
| Dec 26, 2012 | 20.77 | 20.77 | 20.77 | 20.77 | 2,006 | -0.07(-0.36%) |
| Dec 20, 2012 | 20.84 | 20.84 | 20.84 | 0 | +0.44(+2.18%) | |
| Dec 13, 2012 | 20.40 | 20.40 | 20.40 | 0 | +0.59(+2.98%) | |
| Dec 10, 2012 | 19.81 | 19.81 | 19.81 | 0 | -0.01(-0.04%) | |
| Dec 07, 2012 | 19.82 | 19.82 | 19.82 | 19.82 | 200 | +1.43(+7.77%) |
| Nov 21, 2012 | 18.39 | 18.39 | 18.39 | 0 | +0.33(+1.83%) | |
| Nov 15, 2012 | 18.06 | 18.06 | 18.06 | 0 | +0.01(+0.05%) | |
| Nov 05, 2012 | 18.05 | 18.05 | 18.05 | 100,000 | -0.31(-1.71%) | |
| Nov 01, 2012 | 18.36 | 18.36 | 18.36 | 0 | +0.03(+0.18%) | |
| Oct 26, 2012 | 18.33 | 18.33 | 18.33 | 0 | -0.32(-1.72%) | |
| Oct 25, 2012 | 18.61 | 18.65 | 18.65 | 18.65 | 39,805 | -0.05(-0.26%) |
| Oct 23, 2012 | 18.70 | 18.70 | 18.70 | 0 | -0.45(-2.35%) | |
| Oct 16, 2012 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.06(+0.31%) |
| Oct 11, 2012 | 19.09 | 19.09 | 19.09 | 0 | +0.04(+0.22%) | |
| Oct 09, 2012 | 19.05 | 19.05 | 19.05 | 50,000 | +0.15(+0.79%) | |
| Oct 02, 2012 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
| Sep 27, 2012 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | -0.55(-2.83%) |
| Sep 21, 2012 | 19.45 | 19.45 | 19.45 | 5,000 | +0.05(+0.26%) | |
| Sep 20, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 1,200 | -0.15(-0.74%) |
| Sep 19, 2012 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | -0.75(-3.72%) |
| Sep 14, 2012 | 20.30 | 20.30 | 20.30 | 1,850 | +1.85(+10.03%) | |
| Sep 07, 2012 | 18.45 | 18.45 | 18.45 | 0 | +0.43(+2.41%) | |
| Sep 06, 2012 | 18.02 | 18.02 | 18.02 | 18.02 | 2,700 | +0.92(+5.35%) |
| Sep 04, 2012 | 17.10 | 17.10 | 17.10 | 0 | -0.75(-4.20%) | |
| Aug 21, 2012 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.10(+0.56%) |
| Aug 17, 2012 | 17.75 | 17.75 | 17.75 | 0 | +0.25(+1.43%) | |
| Aug 13, 2012 | 17.50 | 17.50 | 17.50 | 0 | -0.45(-2.51%) | |
| Aug 09, 2012 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.76(+4.42%) |
| Aug 02, 2012 | 17.19 | 17.19 | 17.19 | 150,553 | -0.08(-0.46%) | |
| Jul 30, 2012 | 17.27 | 17.27 | 17.27 | 0 | +1.60(+10.21%) | |
| Jul 23, 2012 | 15.67 | 15.67 | 15.67 | 0 | -0.33(-2.06%) | |
| Jul 20, 2012 | 16.40 | 16.25 | 16.00 | 16.00 | 14,100 | -0.20(-1.23%) |
| Jul 17, 2012 | 16.20 | 16.20 | 16.20 | 0 | +0.35(+2.21%) | |
| Jul 10, 2012 | 15.85 | 15.85 | 15.85 | 0 | -0.45(-2.76%) | |
| Jul 02, 2012 | 16.30 | 16.30 | 16.30 | 150,000 | +0.40(+2.52%) | |
| Jun 22, 2012 | 15.90 | 15.90 | 15.90 | 0 | -0.30(-1.85%) | |
| Jun 19, 2012 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.67(+4.28%) |
| Jun 05, 2012 | 15.53 | 15.53 | 15.53 | 30,932 | +0.05(+0.35%) | |
| Jun 01, 2012 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | -0.22(-1.40%) |
| May 31, 2012 | 15.70 | 15.70 | 15.70 | 15.70 | 700 | -0.52(-3.20%) |
| May 30, 2012 | 16.22 | 16.22 | 16.22 | 16.22 | 36,200 | +0.07(+0.43%) |
| May 25, 2012 | 16.15 | 16.15 | 16.15 | 0 | -0.15(-0.92%) | |
| May 24, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 1,265 | +0.06(+0.37%) |
| May 23, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 1,265 | -0.26(-1.58%) |
| May 22, 2012 | 16.50 | 16.50 | 16.50 | 16.50 | 212 | +0.52(+3.27%) |
| May 18, 2012 | 15.98 | 15.98 | 15.98 | 0 | -0.71(-4.28%) | |
| May 16, 2012 | 16.69 | 16.69 | 16.69 | 0 | +0.14(+0.82%) | |
| May 14, 2012 | 16.56 | 16.56 | 16.56 | 0 | -0.34(-2.04%) | |
| May 11, 2012 | 16.85 | 16.99 | 16.85 | 16.90 | 1,842 | -0.20(-1.17%) |
| May 08, 2012 | 17.10 | 17.10 | 17.10 | 0 | -2.33(-11.99%) | |
| Apr 25, 2012 | 19.43 | 19.43 | 19.43 | 0 | -0.62(-3.09%) | |
| Apr 24, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 1,400 | +0.14(+0.73%) |
| Apr 23, 2012 | 19.90 | 19.91 | 19.90 | 19.91 | 160,000 | -0.34(-1.69%) |
| Apr 18, 2012 | 20.25 | 20.25 | 20.25 | 0 | +0.21(+1.05%) | |
| Apr 17, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 1,000 | +0.59(+3.02%) |
| Apr 13, 2012 | 19.45 | 19.45 | 19.45 | 0 | +0.20(+1.04%) | |
| Apr 11, 2012 | 19.25 | 19.25 | 19.25 | 0 | -0.20(-1.03%) | |
| Apr 09, 2012 | 19.45 | 19.45 | 19.45 | 0 | -0.50(-2.51%) | |
| Apr 05, 2012 | 19.95 | 19.95 | 19.95 | 19.95 | 500 | +0.07(+0.35%) |
| Apr 04, 2012 | 19.88 | 19.88 | 19.88 | 19.88 | 2,600 | +0.28(+1.43%) |
| Mar 29, 2012 | 19.60 | 19.60 | 19.60 | 0 | -0.70(-3.45%) | |
| Mar 27, 2012 | 20.30 | 20.30 | 20.30 | 0 | -0.01(-0.07%) | |
| Mar 26, 2012 | 20.31 | 20.31 | 20.31 | 20.31 | 1,025 | -0.40(-1.91%) |
| Mar 16, 2012 | 20.71 | 20.71 | 20.71 | 0 | +0.36(+1.77%) | |
| Mar 15, 2012 | 20.35 | 20.35 | 20.35 | 20.35 | 7,500 | +0.00(+0.00%) |
| Mar 12, 2012 | 20.35 | 20.35 | 20.35 | 0 | +0.22(+1.09%) | |
| Mar 08, 2012 | 20.13 | 20.13 | 20.13 | 0 | -0.27(-1.32%) | |
| Mar 02, 2012 | 20.40 | 20.40 | 20.40 | 0 | -0.25(-1.21%) | |
| Feb 27, 2012 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.03(+0.15%) |
| Feb 23, 2012 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | -1.04(-4.80%) |
| Feb 13, 2012 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.01(+0.05%) |
| Feb 10, 2012 | 21.48 | 21.65 | 21.38 | 21.65 | 122,670 | +0.22(+1.03%) |
| Feb 07, 2012 | 21.43 | 21.43 | 21.43 | 76,000 | -0.11(-0.51%) | |
| Feb 02, 2012 | 21.54 | 21.54 | 21.54 | 0 | -0.09(-0.42%) |
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.
