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 (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2010 | 18.00 | 18.00 | 18.00 | 0 | -0.25(-1.37%) | |
| Jun 23, 2010 | 18.25 | 18.25 | 18.25 | 18.25 | 5,000 | -0.20(-1.11%) |
| Jun 16, 2010 | 18.45 | 18.45 | 18.45 | 0 | +1.82(+10.92%) | |
| Jun 08, 2010 | 16.64 | 16.64 | 16.64 | 3,907 | -0.36(-2.13%) | |
| Jun 03, 2010 | 17.00 | 17.00 | 17.00 | 300,000 | -0.15(-0.90%) | |
| Jun 02, 2010 | 16.98 | 17.15 | 16.98 | 17.15 | 748,895 | +0.11(+0.62%) |
| May 28, 2010 | 17.05 | 17.05 | 17.05 | 0 | +0.88(+5.48%) | |
| May 25, 2010 | 16.16 | 16.16 | 16.16 | 0 | -0.76(-4.52%) | |
| May 24, 2010 | 16.93 | 16.93 | 16.93 | 16.93 | 70,000 | +0.09(+0.53%) |
| May 21, 2010 | 16.84 | 16.84 | 16.84 | 16.84 | 194,800 | +0.54(+3.30%) |
| May 20, 2010 | 16.31 | 16.32 | 16.30 | 16.30 | 50,500 | -1.01(-5.85%) |
| May 18, 2010 | 17.31 | 17.31 | 17.31 | 0 | -0.79(-4.38%) | |
| May 14, 2010 | 18.11 | 18.11 | 18.11 | 376,700 | -0.91(-4.78%) | |
| May 12, 2010 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +1.31(+7.42%) |
| May 07, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 580,180 | +0.16(+0.92%) |
| May 06, 2010 | 18.09 | 18.09 | 17.54 | 17.54 | 700,000 | -1.08(-5.81%) |
| May 04, 2010 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | -0.60(-3.12%) |
| May 03, 2010 | 19.22 | 19.22 | 19.22 | 19.22 | 500 | +0.07(+0.37%) |
| Apr 30, 2010 | 19.40 | 19.40 | 19.15 | 19.15 | 1,100 | -0.20(-1.03%) |
| Apr 28, 2010 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -1.70(-8.08%) |
| Apr 23, 2010 | 21.05 | 21.05 | 21.05 | 21.05 | 268,000 | +0.55(+2.68%) |
| Apr 22, 2010 | 20.44 | 20.50 | 20.50 | 20.50 | 260,000 | -1.47(-6.69%) |
| Apr 19, 2010 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | -0.57(-2.53%) |
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.
