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