Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 23, 2009 | 18.95 | 18.95 | 18.95 | 0 | +0.05(+0.26%) | |
| Dec 22, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 540 | +0.40(+2.16%) |
| Dec 21, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 4,625 | +0.30(+1.65%) |
| Dec 16, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.20(-1.09%) |
| Dec 14, 2009 | 18.40 | 18.40 | 18.40 | 0 | +0.80(+4.55%) | |
| Dec 09, 2009 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -1.05(-5.63%) |
| Dec 02, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.35(-1.84%) |
| Nov 23, 2009 | 19.00 | 19.00 | 19.00 | 0 | -1.08(-5.40%) | |
| Nov 09, 2009 | 20.08 | 20.08 | 20.08 | 0 | +0.88(+4.61%) | |
| Nov 05, 2009 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.55(+2.95%) |
| Nov 03, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 83,600 | -0.44(-2.30%) |
| Nov 02, 2009 | 19.09 | 19.09 | 19.09 | 19.09 | 500,000 | -0.51(-2.60%) |
| Oct 28, 2009 | 19.60 | 19.60 | 19.60 | 19.60 | 120,000 | -1.51(-7.17%) |
| Oct 22, 2009 | 21.11 | 21.11 | 21.11 | 0 | -0.29(-1.33%) | |
| Oct 21, 2009 | 21.40 | 21.40 | 21.40 | 21.40 | 500 | +0.91(+4.44%) |
| Oct 08, 2009 | 20.49 | 20.49 | 20.49 | 0 | +1.04(+5.35%) | |
| Oct 01, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | -1.04(-5.07%) |
| Sep 17, 2009 | 20.49 | 20.49 | 20.49 | 0 | +0.39(+1.93%) | |
| Sep 09, 2009 | 20.10 | 20.10 | 20.10 | 0 | +2.00(+11.05%) | |
| Sep 01, 2009 | 18.10 | 18.10 | 18.10 | 0 | -1.15(-5.97%) | |
| Aug 28, 2009 | 19.25 | 19.25 | 19.25 | 150,000 | +1.10(+6.06%) | |
| Aug 10, 2009 | 18.15 | 18.15 | 18.15 | 18.15 | 75,000 | -0.08(-0.42%) |
| Aug 07, 2009 | 18.23 | 18.23 | 18.23 | 18.23 | 500 | +0.08(+0.42%) |
| Aug 06, 2009 | 18.54 | 18.54 | 18.15 | 18.15 | 1,057 | -0.81(-4.29%) |
| Aug 03, 2009 | 18.96 | 18.96 | 18.96 | 125,000 | +0.81(+4.48%) | |
| Jul 30, 2009 | 18.15 | 18.15 | 18.15 | 100,000 | +0.70(+4.01%) | |
| Jul 23, 2009 | 17.45 | 17.45 | 17.45 | 0 | +0.80(+4.80%) | |
| Jul 21, 2009 | 16.65 | 16.65 | 16.65 | 0 | +1.45(+9.57%) | |
| Jul 06, 2009 | 15.20 | 15.20 | 15.20 | 0 | +0.14(+0.90%) | |
| Jun 23, 2009 | 15.06 | 15.06 | 15.06 | 15.06 | 200,000 | -0.54(-3.46%) |
| Jun 18, 2009 | 15.60 | 15.60 | 15.60 | 180,898 | -1.01(-6.06%) | |
| Jun 12, 2009 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.18(+1.08%) |
| Jun 10, 2009 | 16.43 | 16.43 | 16.43 | 0 | +0.08(+0.49%) | |
| Jun 04, 2009 | 16.35 | 16.35 | 16.35 | 0 | +0.15(+0.93%) | |
| May 29, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 80,000 | +1.30(+8.72%) |
| May 15, 2009 | 14.90 | 14.90 | 14.90 | 60,000 | +0.55(+3.83%) | |
| May 13, 2009 | 14.35 | 14.35 | 14.35 | 0 | -1.25(-8.01%) | |
| May 12, 2009 | 15.60 | 15.60 | 15.60 | 15.60 | 166 | -0.90(-5.45%) |
| May 08, 2009 | 16.50 | 16.50 | 16.50 | 0 | +0.35(+2.17%) | |
| May 06, 2009 | 16.15 | 16.15 | 16.15 | 0 | +1.79(+12.47%) | |
| May 01, 2009 | 14.36 | 14.36 | 14.36 | 0 | -0.29(-1.98%) | |
| Apr 30, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 255 | +0.65(+4.64%) |
| Apr 29, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 227,167 | -1.40(-9.12%) |
| Apr 22, 2009 | 15.40 | 15.40 | 15.40 | 120,000 | +0.40(+2.70%) | |
| Apr 16, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 146 | -0.10(-0.66%) |
| Apr 14, 2009 | 15.10 | 15.10 | 15.10 | 50,000 | +0.31(+2.06%) | |
| Apr 13, 2009 | 14.79 | 14.90 | 14.79 | 14.79 | 163,184 | +0.12(+0.85%) |
| Apr 06, 2009 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.19(-1.28%) |
| Apr 03, 2009 | 14.86 | 14.86 | 14.86 | 14.86 | 2,594 | +1.22(+8.98%) |
| Apr 01, 2009 | 13.64 | 13.64 | 13.64 | 0 | -0.23(-1.67%) | |
| Mar 19, 2009 | 13.87 | 13.87 | 13.87 | 0 | +1.72(+14.13%) | |
| Mar 05, 2009 | 12.15 | 12.15 | 12.15 | 60,000 | +0.00(+0.00%) | |
| Mar 04, 2009 | 12.15 | 12.15 | 12.15 | 12.15 | 640 | +0.90(+8.00%) |
| Mar 02, 2009 | 11.25 | 11.25 | 11.25 | 11.25 | 340 | -0.85(-7.02%) |
| Feb 19, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
| Feb 18, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 151,100 | -0.80(-6.20%) |
| Feb 13, 2009 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) | |
| Feb 12, 2009 | 12.90 | 12.90 | 12.90 | 12.90 | 800 | -0.60(-4.44%) |
| Feb 05, 2009 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Feb 04, 2009 | 13.50 | 13.50 | 13.50 | 13.50 | 320 | +0.75(+5.88%) |
| Feb 03, 2009 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
| Feb 02, 2009 | 0.4500 | 12.75 | 12.75 | 12.75 | 400 | -0.17(-1.32%) |
| Jan 30, 2009 | 12.92 | 12.92 | 12.92 | 12.92 | 97,000 | +0.92(+7.67%) |
| Jan 21, 2009 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Jan 20, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 734 | -2.75(-18.64%) |
| Jan 08, 2009 | 14.75 | 14.75 | 14.75 | 22,000 | +0.00(+0.00%) |
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.
