Financial News
Abb Ltd Zuerich (OP: ABLZF )
54.51
+2.30
(+4.40%)
Streaming Delayed Price
Updated: 10:22 AM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 500 | -0.16(-0.70%) |
| Sep 27, 2016 | 22.18 | 22.51 | 22.18 | 22.51 | 100,500 | -0.13(-0.59%) |
| Sep 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | -0.03(-0.13%) | |
| Sep 22, 2016 | 22.87 | 22.87 | 22.67 | 22.67 | 103,000 | +0.68(+3.07%) |
| Sep 16, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.20(-0.91%) | |
| Sep 14, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.27(+1.22%) | |
| Sep 12, 2016 | 21.93 | 21.93 | 21.93 | 0 | -0.54(-2.40%) | |
| Sep 09, 2016 | 22.40 | 22.47 | 22.39 | 22.47 | 1,750 | -0.23(-0.99%) |
| Sep 08, 2016 | 22.69 | 22.70 | 22.69 | 22.70 | 100,000 | +0.68(+3.07%) |
| Sep 01, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.20(+0.92%) | |
| Aug 24, 2016 | 21.82 | 21.82 | 21.82 | 2,500 | -0.10(-0.46%) | |
| Aug 23, 2016 | 22.03 | 22.03 | 21.92 | 21.92 | 1,005 | -0.25(-1.13%) |
| Aug 18, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.32(+1.46%) | |
| Aug 17, 2016 | 21.85 | 21.85 | 21.85 | 21.85 | 125 | -0.06(-0.27%) |
| Aug 16, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 50,200 | -0.41(-1.84%) |
| Aug 12, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.23(+1.05%) | |
| Aug 11, 2016 | 22.02 | 22.09 | 22.02 | 22.09 | 252,128 | +0.15(+0.70%) |
| Aug 10, 2016 | 21.93 | 21.93 | 21.93 | 21.93 | 250,000 | +0.62(+2.90%) |
| Jul 29, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.52(+2.49%) | |
| Jul 27, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.05(+0.24%) | |
| Jul 26, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 1,970 | +0.73(+3.65%) |
| Jul 19, 2016 | 20.02 | 20.02 | 20.02 | 0 | -0.01(-0.05%) | |
| Jul 15, 2016 | 20.03 | 20.03 | 20.03 | 1 | +0.64(+3.31%) | |
| Jul 11, 2016 | 19.39 | 19.39 | 19.39 | 13,205 | -0.55(-2.77%) |
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.
