Financial News
Abb Ltd Zuerich (OP: ABLZF )
53.59
-0.20
(-0.37%)
Streaming Delayed Price
Updated: 11:35 AM EDT, May 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 5,132 | -1.23(-5.12%) |
| May 23, 2018 | 23.98 | 23.98 | 23.98 | 45 | +0.48(+2.03%) | |
| May 15, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.40(-1.67%) | |
| May 08, 2018 | 23.90 | 23.90 | 23.90 | 127,831 | +0.32(+1.34%) | |
| May 07, 2018 | 23.58 | 23.58 | 23.58 | 23.58 | 645 | +0.25(+1.05%) |
| May 04, 2018 | 22.98 | 23.34 | 22.95 | 23.34 | 104,148 | +0.33(+1.43%) |
| May 03, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 300 | -0.55(-2.32%) |
| May 02, 2018 | 23.54 | 23.56 | 23.54 | 23.56 | 186,256 | -0.01(-0.06%) |
| Apr 26, 2018 | 23.57 | 23.57 | 23.57 | 0 | +0.29(+1.25%) | |
| Apr 25, 2018 | 23.28 | 23.28 | 23.28 | 23.28 | 225,100 | +0.02(+0.09%) |
| Apr 24, 2018 | 23.80 | 23.80 | 23.26 | 23.26 | 101,903 | -1.01(-4.16%) |
| Apr 23, 2018 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.17(+0.71%) |
| Apr 20, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 150,220 | +1.31(+5.73%) |
| Apr 11, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.29(+1.31%) | |
| Apr 09, 2018 | 22.50 | 22.50 | 22.50 | 1,392 | +0.20(+0.90%) | |
| Apr 04, 2018 | 22.30 | 22.30 | 22.30 | 100,000 | -0.96(-4.12%) | |
| Apr 03, 2018 | 23.35 | 23.40 | 23.26 | 23.26 | 34,499 | -0.34(-1.44%) |
| Apr 02, 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.24(-1.01%) |
| Mar 29, 2018 | 23.84 | 23.84 | 23.84 | 0 | +0.39(+1.66%) | |
| Mar 28, 2018 | 23.46 | 23.46 | 23.45 | 23.45 | 198,138 | +0.10(+0.43%) |
| Mar 27, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 104,668 | +0.00(+0.00%) |
| Mar 26, 2018 | 23.20 | 23.35 | 23.20 | 23.35 | 50,200 | -0.00(-0.02%) |
| Mar 23, 2018 | 23.36 | 23.36 | 23.36 | 23.36 | 150,000 | +0.16(+0.71%) |
| Mar 22, 2018 | 23.19 | 23.19 | 23.19 | 23.19 | 100 | -0.71(-2.97%) |
| Mar 21, 2018 | 23.88 | 23.90 | 23.88 | 23.90 | 150,981 | -0.01(-0.04%) |
| Mar 20, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 150,942 | -0.14(-0.56%) |
| Mar 07, 2018 | 24.05 | 24.05 | 24.05 | 2 | -0.10(-0.43%) | |
| Mar 06, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 2,583 | +0.55(+2.33%) |
| Mar 02, 2018 | 23.60 | 23.60 | 23.60 | 393 | -0.50(-2.07%) |
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.
