Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
