Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 01, 2012 | 21.64 | 21.64 | 21.63 | 21.63 | 35,000 | +0.83(+3.99%) |
| 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%) |
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.
