Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2015 | 17.38 | 17.38 | 17.38 | 224 | +0.34(+2.00%) | |
| Sep 24, 2015 | 17.04 | 17.04 | 17.04 | 0 | -0.55(-3.13%) | |
| Sep 23, 2015 | 17.58 | 17.59 | 17.58 | 17.59 | 38,968 | -0.18(-1.01%) |
| Sep 22, 2015 | 17.77 | 17.77 | 17.77 | 17.77 | 537,641 | -0.48(-2.60%) |
| Sep 18, 2015 | 18.25 | 18.25 | 18.25 | 0 | -0.45(-2.43%) | |
| Sep 17, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 1,300 | +0.22(+1.22%) |
| Sep 15, 2015 | 18.48 | 18.48 | 18.48 | 0 | -0.34(-1.83%) | |
| Sep 10, 2015 | 18.82 | 18.82 | 18.82 | 0 | -0.07(-0.37%) | |
| Sep 02, 2015 | 18.89 | 18.89 | 18.89 | 0 | -1.21(-6.02%) | |
| Aug 13, 2015 | 20.10 | 20.10 | 20.10 | 0 | -0.31(-1.51%) | |
| Aug 11, 2015 | 20.41 | 20.41 | 20.41 | 0 | -0.02(-0.11%) | |
| Aug 07, 2015 | 20.43 | 20.43 | 20.43 | 0 | +0.13(+0.64%) | |
| Aug 06, 2015 | 20.30 | 20.39 | 20.30 | 20.30 | 50,462 | +0.54(+2.73%) |
| Jul 29, 2015 | 19.76 | 19.76 | 19.76 | 78,610 | -0.66(-3.23%) | |
| Jul 24, 2015 | 20.42 | 20.42 | 20.42 | 0 | -0.35(-1.69%) | |
| Jul 23, 2015 | 20.77 | 20.77 | 20.77 | 20.77 | 258 | +0.53(+2.62%) |
| Jul 22, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,008 | -0.53(-2.55%) |
| Jul 13, 2015 | 20.77 | 20.77 | 20.77 | 0 | +0.24(+1.17%) | |
| Jul 10, 2015 | 20.53 | 20.53 | 20.53 | 20.53 | 70,000 | +0.30(+1.46%) |
| Jul 08, 2015 | 20.23 | 20.23 | 20.23 | 7,000 | +0.31(+1.58%) | |
| Jul 07, 2015 | 20.15 | 20.15 | 19.92 | 19.92 | 60,109 | -0.48(-2.35%) |
| Jul 06, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 981 | -0.75(-3.52%) |
| Jul 01, 2015 | 21.14 | 21.14 | 21.14 | 0 | -0.30(-1.42%) | |
| Jun 30, 2015 | 21.45 | 21.45 | 21.45 | 21.45 | 15,100 | -0.10(-0.44%) |
| Jun 29, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 473,000 | -0.31(-1.44%) |
| Jun 26, 2015 | 21.85 | 21.88 | 21.85 | 21.86 | 352,848 | +0.34(+1.58%) |
| Jun 25, 2015 | 21.52 | 21.52 | 21.52 | 21.52 | 3,000 | -0.47(-2.14%) |
| Jun 18, 2015 | 21.99 | 21.99 | 21.99 | 0 | -0.85(-3.72%) | |
| Jun 12, 2015 | 22.84 | 22.84 | 22.84 | 0 | +0.24(+1.06%) | |
| Jun 11, 2015 | 22.60 | 22.60 | 22.60 | 22.60 | 400 | -0.33(-1.44%) |
| Jun 08, 2015 | 22.93 | 22.93 | 22.93 | 0 | +0.02(+0.09%) | |
| Jun 04, 2015 | 22.91 | 22.91 | 22.91 | 0 | +0.66(+2.97%) | |
| Jun 03, 2015 | 22.39 | 22.39 | 22.25 | 22.25 | 1,670 | +0.55(+2.53%) |
| May 29, 2015 | 21.70 | 21.70 | 21.70 | 50 | -0.10(-0.46%) | |
| May 27, 2015 | 21.80 | 21.80 | 21.80 | 1,178 | +0.27(+1.25%) | |
| May 22, 2015 | 21.53 | 21.53 | 21.53 | 0 | -0.17(-0.78%) | |
| May 20, 2015 | 21.70 | 21.70 | 21.70 | 0 | -0.48(-2.16%) | |
| May 18, 2015 | 22.18 | 22.18 | 22.18 | 0 | -0.02(-0.09%) | |
| May 14, 2015 | 22.20 | 22.20 | 22.20 | 0 | +0.20(+0.91%) | |
| May 01, 2015 | 22.00 | 22.00 | 22.00 | 0 | +0.15(+0.69%) | |
| Apr 30, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | +0.04(+0.17%) |
| Apr 27, 2015 | 21.81 | 21.81 | 21.81 | 0 | +0.25(+1.17%) | |
| Apr 24, 2015 | 21.56 | 21.56 | 21.56 | 21.56 | 3,079 | -0.81(-3.62%) |
| Apr 21, 2015 | 22.37 | 22.37 | 22.37 | 0 | +0.85(+3.95%) | |
| Apr 13, 2015 | 21.52 | 21.52 | 21.52 | 0 | -0.19(-0.88%) | |
| Apr 10, 2015 | 21.71 | 21.71 | 21.71 | 21.71 | 300 | +0.33(+1.54%) |
| 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%) | |
| Jan 08, 2015 | 20.07 | 20.18 | 20.07 | 20.18 | 100,850 | -0.47(-2.28%) |
| Dec 31, 2014 | 20.65 | 20.65 | 20.65 | 75,000 | -0.75(-3.50%) | |
| Dec 29, 2014 | 21.40 | 21.40 | 21.40 | 48 | +0.50(+2.39%) | |
| Dec 24, 2014 | 20.90 | 20.90 | 20.90 | 0 | -0.41(-1.92%) | |
| Dec 23, 2014 | 21.31 | 21.31 | 21.31 | 21.31 | 972 | +0.15(+0.72%) |
| Dec 19, 2014 | 21.16 | 21.16 | 21.16 | 0 | +0.56(+2.71%) | |
| Dec 17, 2014 | 20.60 | 20.60 | 20.60 | 0 | -0.29(-1.39%) | |
| Dec 16, 2014 | 20.88 | 20.89 | 20.88 | 20.89 | 100,000 | +0.50(+2.45%) |
| Dec 15, 2014 | 20.39 | 20.39 | 20.39 | 20.39 | 2,200 | -0.59(-2.80%) |
| Dec 12, 2014 | 21.02 | 21.02 | 20.98 | 20.98 | 25,841 | -0.27(-1.25%) |
| Dec 11, 2014 | 21.04 | 21.25 | 21.04 | 21.25 | 122,575 | +0.12(+0.59%) |
| Dec 10, 2014 | 21.11 | 21.12 | 21.11 | 21.12 | 171,000 | -0.14(-0.66%) |
| Dec 09, 2014 | 21.50 | 21.50 | 21.26 | 21.26 | 7,075 | -0.59(-2.70%) |
| Dec 05, 2014 | 21.85 | 21.85 | 21.85 | 0 | -0.11(-0.50%) | |
| Dec 04, 2014 | 21.96 | 21.96 | 21.96 | 21.96 | 150 | +0.11(+0.50%) |
| Dec 03, 2014 | 21.85 | 21.85 | 21.85 | 21.85 | 238 | -0.12(-0.55%) |
| Dec 02, 2014 | 21.97 | 21.97 | 21.97 | 21.97 | 62,410 | -0.96(-4.21%) |
| Nov 25, 2014 | 22.93 | 22.93 | 22.93 | 0 | +0.67(+3.03%) | |
| Nov 21, 2014 | 22.26 | 22.26 | 22.26 | 0 | -0.30(-1.33%) | |
| Nov 20, 2014 | 22.47 | 22.56 | 22.47 | 22.56 | 5,669 | +0.04(+0.18%) |
| Nov 18, 2014 | 22.52 | 22.52 | 22.52 | 0 | +0.10(+0.45%) | |
| Nov 13, 2014 | 22.42 | 22.42 | 22.42 | 0 | +0.05(+0.22%) | |
| Nov 12, 2014 | 22.05 | 22.37 | 22.05 | 22.37 | 2,150 | +0.23(+1.04%) |
| Nov 11, 2014 | 22.14 | 22.14 | 22.14 | 22.14 | 2,423 | -0.07(-0.30%) |
| Nov 06, 2014 | 22.21 | 22.21 | 22.21 | 660 | +0.31(+1.40%) | |
| Nov 05, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 50,180 | +0.60(+2.82%) |
| Oct 27, 2014 | 21.30 | 21.30 | 21.30 | 1,372 | +1.25(+6.23%) | |
| Oct 15, 2014 | 20.05 | 20.05 | 20.05 | 602 | -0.55(-2.67%) | |
| Oct 14, 2014 | 20.59 | 20.59 | 20.59 | 20.60 | 265,601 | -0.67(-3.15%) |
| Oct 08, 2014 | 21.27 | 21.27 | 21.27 | 1,575 | -0.23(-1.07%) | |
| Oct 07, 2014 | 21.61 | 21.61 | 21.50 | 21.50 | 1,575 | -0.27(-1.26%) |
| Oct 06, 2014 | 21.78 | 21.78 | 21.78 | 21.78 | 623 | -0.21(-0.96%) |
| Oct 02, 2014 | 21.99 | 21.99 | 21.99 | 0 | -0.45(-1.99%) |
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.
