Financial News
Abb Ltd Zuerich (OP: ABLZF )
53.60
-1.03
(-1.89%)
Streaming Delayed Price
Updated: 12:08 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 02, 2014 | 21.97 | 21.97 | 21.97 | 21.97 | 62,410 | -0.96(-4.21%) |
| Nov 25, 2014 | 22.93 | 22.93 | 22.93 | 0 | +0.67(+3.03%) | |
| Nov 21, 2014 | 22.26 | 22.26 | 22.26 | 0 | -0.30(-1.33%) | |
| Nov 20, 2014 | 22.47 | 22.56 | 22.47 | 22.56 | 5,669 | +0.04(+0.18%) |
| Nov 18, 2014 | 22.52 | 22.52 | 22.52 | 0 | +0.10(+0.45%) | |
| Nov 13, 2014 | 22.42 | 22.42 | 22.42 | 0 | +0.05(+0.22%) | |
| Nov 12, 2014 | 22.05 | 22.37 | 22.05 | 22.37 | 2,150 | +0.23(+1.04%) |
| Nov 11, 2014 | 22.14 | 22.14 | 22.14 | 22.14 | 2,423 | -0.07(-0.30%) |
| Nov 06, 2014 | 22.21 | 22.21 | 22.21 | 660 | +0.31(+1.40%) | |
| Nov 05, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 50,180 | +0.60(+2.82%) |
| Oct 27, 2014 | 21.30 | 21.30 | 21.30 | 1,372 | +1.25(+6.23%) | |
| Oct 15, 2014 | 20.05 | 20.05 | 20.05 | 602 | -0.55(-2.67%) | |
| Oct 14, 2014 | 20.59 | 20.59 | 20.59 | 20.60 | 265,601 | -0.67(-3.15%) |
| Oct 08, 2014 | 21.27 | 21.27 | 21.27 | 1,575 | -0.23(-1.07%) | |
| Oct 07, 2014 | 21.61 | 21.61 | 21.50 | 21.50 | 1,575 | -0.27(-1.26%) |
| Oct 06, 2014 | 21.78 | 21.78 | 21.78 | 21.78 | 623 | -0.21(-0.96%) |
| Oct 02, 2014 | 21.99 | 21.99 | 21.99 | 0 | -0.45(-1.99%) |
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.
