Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 24.53 | 24.53 | 24.53 | 24.53 | 300,000 | -0.18(-0.74%) |
| Apr 27, 2017 | 24.30 | 24.71 | 24.30 | 24.71 | 45,730 | +0.49(+2.02%) |
| Apr 25, 2017 | 24.22 | 24.22 | 24.22 | 0 | +0.62(+2.63%) | |
| Apr 24, 2017 | 23.65 | 23.65 | 23.60 | 23.60 | 1,218 | +0.60(+2.61%) |
| Apr 21, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 700 | +0.20(+0.88%) |
| Apr 20, 2017 | 22.65 | 22.80 | 22.65 | 22.80 | 152,529 | +0.21(+0.93%) |
| Apr 18, 2017 | 22.59 | 22.59 | 22.59 | 99,600 | -0.38(-1.65%) | |
| Apr 13, 2017 | 22.97 | 22.97 | 22.97 | 0 | -0.41(-1.73%) | |
| Apr 05, 2017 | 23.38 | 23.38 | 23.38 | 130,000 | -0.07(-0.28%) | |
| Apr 04, 2017 | 23.43 | 23.44 | 23.43 | 23.44 | 171,305 | +0.05(+0.20%) |
| Mar 30, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.05(+0.23%) | |
| Mar 28, 2017 | 23.34 | 23.34 | 23.34 | 0 | -0.08(-0.33%) | |
| Mar 23, 2017 | 23.42 | 23.42 | 23.42 | 50,002 | +0.14(+0.59%) | |
| Mar 17, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.32(+1.39%) | |
| Mar 15, 2017 | 22.96 | 22.96 | 22.96 | 0 | +0.52(+2.32%) | |
| Mar 14, 2017 | 22.44 | 22.44 | 22.44 | 22.44 | 100,810 | -0.05(-0.22%) |
| Mar 09, 2017 | 22.49 | 22.49 | 22.49 | 0 | +0.10(+0.45%) | |
| Mar 06, 2017 | 22.39 | 22.39 | 22.39 | 0 | -0.13(-0.58%) | |
| Mar 03, 2017 | 22.52 | 22.52 | 22.52 | 22.52 | 847 | -0.08(-0.35%) |
| Feb 28, 2017 | 22.60 | 22.60 | 22.60 | 0 | +0.23(+1.03%) | |
| Feb 27, 2017 | 22.37 | 22.37 | 22.37 | 22.37 | 20,345 | -0.48(-2.10%) |
| Feb 10, 2017 | 22.85 | 22.85 | 22.85 | 0 | +0.08(+0.35%) | |
| Feb 09, 2017 | 22.77 | 22.77 | 22.77 | 22.77 | 100,000 | -0.85(-3.60%) |
| Feb 07, 2017 | 23.62 | 23.62 | 23.62 | 113,200 | -0.25(-1.05%) |
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.
