Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2018 | 27.85 | 27.85 | 27.85 | 0 | -0.57(-2.01%) | |
| Jan 26, 2018 | 28.42 | 28.42 | 28.42 | 28.42 | 1,743 | +0.05(+0.18%) |
| Jan 24, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.61(+2.18%) | |
| Jan 18, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.38(-1.33%) | |
| Jan 16, 2018 | 28.14 | 28.14 | 28.14 | 0 | +0.54(+1.94%) | |
| Jan 08, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.03(+0.11%) | |
| Jan 05, 2018 | 27.49 | 27.57 | 27.49 | 27.57 | 258,960 | +0.30(+1.12%) |
| Jan 04, 2018 | 27.25 | 27.33 | 27.25 | 27.27 | 24,850 | -0.03(-0.11%) |
| Jan 03, 2018 | 27.02 | 27.30 | 27.02 | 27.30 | 75,013 | +0.22(+0.81%) |
| Dec 29, 2017 | 27.08 | 27.08 | 27.08 | 70,000 | +0.54(+2.02%) | |
| Dec 20, 2017 | 26.54 | 26.54 | 26.54 | 57 | +0.52(+1.98%) | |
| Dec 15, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.10(-0.37%) | |
| Dec 14, 2017 | 26.17 | 26.17 | 26.12 | 26.12 | 425,000 | +0.11(+0.42%) |
| Dec 13, 2017 | 26.01 | 26.02 | 26.01 | 26.02 | 660,467 | +0.00(+0.02%) |
| Dec 08, 2017 | 26.01 | 26.01 | 26.01 | 0 | +0.28(+1.09%) | |
| Dec 07, 2017 | 25.61 | 25.73 | 25.61 | 25.73 | 900 | -0.20(-0.75%) |
| Dec 04, 2017 | 25.93 | 25.93 | 25.93 | 0 | +0.43(+1.67%) | |
| Nov 27, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.47(+1.88%) | |
| Nov 15, 2017 | 25.03 | 25.03 | 25.03 | 283,000 | +0.03(+0.12%) | |
| Nov 14, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | -0.32(-1.25%) |
| Nov 10, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.33(-1.28%) | |
| Nov 09, 2017 | 25.65 | 25.65 | 25.64 | 25.64 | 280,000 | -0.57(-2.17%) |
| Nov 08, 2017 | 26.21 | 26.21 | 26.21 | 26.21 | 110,001 | +0.25(+0.98%) |
| Nov 03, 2017 | 25.96 | 25.96 | 25.96 | 100,000 | +0.07(+0.27%) | |
| Nov 02, 2017 | 26.08 | 26.08 | 25.82 | 25.89 | 8,640 | -0.48(-1.83%) |
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.
