Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2015 | 17.38 | 17.38 | 17.38 | 224 | +0.34(+2.00%) | |
| Sep 24, 2015 | 17.04 | 17.04 | 17.04 | 0 | -0.55(-3.13%) | |
| Sep 23, 2015 | 17.58 | 17.59 | 17.58 | 17.59 | 38,968 | -0.18(-1.01%) |
| Sep 22, 2015 | 17.77 | 17.77 | 17.77 | 17.77 | 537,641 | -0.48(-2.60%) |
| Sep 18, 2015 | 18.25 | 18.25 | 18.25 | 0 | -0.45(-2.43%) | |
| Sep 17, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 1,300 | +0.22(+1.22%) |
| Sep 15, 2015 | 18.48 | 18.48 | 18.48 | 0 | -0.34(-1.83%) | |
| Sep 10, 2015 | 18.82 | 18.82 | 18.82 | 0 | -0.07(-0.37%) | |
| Sep 02, 2015 | 18.89 | 18.89 | 18.89 | 0 | -1.21(-6.02%) | |
| Aug 13, 2015 | 20.10 | 20.10 | 20.10 | 0 | -0.31(-1.51%) | |
| Aug 11, 2015 | 20.41 | 20.41 | 20.41 | 0 | -0.02(-0.11%) | |
| Aug 07, 2015 | 20.43 | 20.43 | 20.43 | 0 | +0.13(+0.64%) | |
| Aug 06, 2015 | 20.30 | 20.39 | 20.30 | 20.30 | 50,462 | +0.54(+2.73%) |
| 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%) |
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.
