Financial News
Abb Ltd Zuerich (OP: ABLZF )
56.06
-1.62
(-2.80%)
Streaming Delayed Price
Updated: 11:26 AM EDT, Oct 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2015 | 21.38 | 21.38 | 21.38 | 0 | -0.19(-0.90%) | |
| Mar 25, 2015 | 21.57 | 21.57 | 21.57 | 21.57 | 70,573 | +0.50(+2.40%) |
| Mar 19, 2015 | 21.07 | 21.07 | 21.07 | 0 | +0.53(+2.58%) | |
| Mar 18, 2015 | 20.54 | 20.54 | 20.54 | 20.54 | 130,100 | +0.24(+1.19%) |
| Mar 17, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 121,230 | +0.50(+2.51%) |
| Mar 13, 2015 | 19.80 | 19.80 | 19.80 | 0 | -0.25(-1.25%) | |
| Mar 10, 2015 | 20.05 | 20.05 | 20.05 | 15 | -0.71(-3.44%) | |
| Mar 06, 2015 | 20.77 | 20.77 | 20.77 | 0 | -0.13(-0.65%) | |
| Mar 05, 2015 | 20.97 | 20.97 | 20.90 | 20.90 | 342 | -0.10(-0.48%) |
| Mar 04, 2015 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | -0.01(-0.05%) |
| Mar 03, 2015 | 21.45 | 21.01 | 21.01 | 300 | -0.44(-2.05%) | |
| Feb 27, 2015 | 21.45 | 21.45 | 21.45 | 0 | +0.08(+0.37%) | |
| Feb 26, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 30,000 | +0.12(+0.56%) |
| Feb 23, 2015 | 21.25 | 21.25 | 21.25 | 1,225 | +0.15(+0.71%) | |
| Feb 18, 2015 | 21.10 | 21.10 | 21.10 | 0 | +0.61(+2.98%) | |
| Feb 11, 2015 | 20.49 | 20.49 | 20.49 | 0 | -0.01(-0.05%) | |
| Feb 10, 2015 | 20.60 | 20.60 | 20.50 | 20.50 | 353,728 | +0.50(+2.50%) |
| Feb 05, 2015 | 20.00 | 20.00 | 20.00 | 5 | +0.12(+0.63%) | |
| Feb 04, 2015 | 19.87 | 19.88 | 19.87 | 19.88 | 126,082 | +0.09(+0.43%) |
| Feb 03, 2015 | 19.79 | 19.79 | 19.79 | 19.79 | 200,000 | +0.55(+2.87%) |
| Jan 30, 2015 | 19.24 | 19.24 | 19.24 | 2,819 | -0.10(-0.50%) | |
| Jan 29, 2015 | 19.17 | 19.34 | 19.17 | 19.34 | 212,390 | -0.11(-0.55%) |
| Jan 28, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 17,550 | -0.21(-1.06%) |
| Jan 26, 2015 | 19.65 | 19.65 | 19.65 | 0 | +0.03(+0.15%) | |
| Jan 23, 2015 | 19.63 | 19.63 | 19.62 | 19.62 | 119,040 | -0.08(-0.41%) |
| Jan 22, 2015 | 19.81 | 19.55 | 19.70 | 19.70 | 7,480 | +0.15(+0.78%) |
| Jan 20, 2015 | 19.55 | 19.55 | 19.55 | 708,542 | -0.01(-0.03%) | |
| Jan 16, 2015 | 19.55 | 19.55 | 19.55 | 0 | -0.10(-0.49%) | |
| Jan 13, 2015 | 19.65 | 19.65 | 19.65 | 0 | -0.38(-1.90%) | |
| Jan 09, 2015 | 20.03 | 20.03 | 20.03 | 0 | -0.15(-0.74%) |
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.
