Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 23.80 | 23.80 | 23.80 | 190,575 | +0.00(+0.00%) | |
| Sep 27, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 6,050 | -0.48(-1.98%) |
| Sep 26, 2018 | 24.28 | 24.28 | 24.28 | 40 | +0.00(+0.00%) | |
| Sep 24, 2018 | 24.28 | 24.28 | 24.28 | 0 | +0.11(+0.47%) | |
| Sep 20, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.36(+1.50%) | |
| Sep 14, 2018 | 23.81 | 23.81 | 23.81 | 0 | -0.30(-1.24%) | |
| Sep 13, 2018 | 23.32 | 23.32 | 24.11 | 10,000 | +0.79(+3.39%) | |
| Sep 11, 2018 | 23.32 | 23.32 | 23.32 | 0 | +0.18(+0.78%) | |
| Sep 07, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.00(-0.02%) | |
| Sep 06, 2018 | 23.38 | 23.50 | 23.14 | 23.14 | 599,071 | -0.27(-1.14%) |
| Sep 05, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 159,033 | -0.03(-0.13%) |
| Sep 04, 2018 | 23.45 | 23.45 | 23.43 | 23.44 | 700,000 | -0.08(-0.34%) |
| Aug 31, 2018 | 23.52 | 23.52 | 23.52 | 0 | -0.40(-1.66%) | |
| Aug 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.15(+0.64%) | |
| Aug 28, 2018 | 23.55 | 23.55 | 23.76 | 20,000 | +0.21(+0.91%) | |
| Aug 27, 2018 | 23.72 | 23.87 | 23.55 | 23.55 | 4,304 | +0.15(+0.65%) |
| Aug 24, 2018 | 23.53 | 23.53 | 23.40 | 23.40 | 872,700 | +0.37(+1.59%) |
| Aug 22, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.83(+3.75%) | |
| Aug 17, 2018 | 22.20 | 22.20 | 22.20 | 0 | -0.48(-2.11%) | |
| Aug 16, 2018 | 22.68 | 22.68 | 22.68 | 110,000 | +0.00(+0.00%) | |
| Aug 15, 2018 | 22.68 | 22.68 | 22.68 | 137,500 | +0.00(+0.00%) | |
| Aug 14, 2018 | 22.68 | 22.68 | 22.68 | 163,844 | -0.07(-0.32%) | |
| Aug 13, 2018 | 22.75 | 22.75 | 22.75 | 75,000 | +0.00(+0.00%) | |
| Aug 10, 2018 | 22.75 | 22.75 | 22.75 | 0 | -0.41(-1.79%) | |
| Aug 09, 2018 | 23.17 | 23.17 | 23.17 | 50,000 | +0.00(+0.00%) | |
| Aug 07, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 75,000 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.02(+0.09%) | |
| Jul 25, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 455 | -0.01(-0.04%) |
| Jul 24, 2018 | 22.51 | 22.51 | 22.51 | 22.51 | 556 | +0.24(+1.07%) |
| Jul 20, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.56(+2.60%) | |
| Jul 16, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.16(+0.73%) | |
| Jul 13, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 1,637 | -0.02(-0.09%) |
| Jul 10, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.30(+1.41%) |
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.
