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