Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2016 | 19.18 | 19.18 | 19.18 | 0 | +0.09(+0.47%) | |
| Jun 27, 2016 | 19.39 | 19.39 | 19.09 | 19.09 | 1,875 | -1.98(-9.40%) |
| Jun 21, 2016 | 21.07 | 21.07 | 21.07 | 0 | +0.61(+2.96%) | |
| Jun 15, 2016 | 20.46 | 20.46 | 20.46 | 0 | +0.41(+2.02%) | |
| Jun 14, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 600 | -0.30(-1.50%) |
| Jun 13, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 269,000 | -0.87(-4.11%) |
| Jun 06, 2016 | 21.24 | 21.24 | 21.24 | 0 | +0.52(+2.50%) | |
| Jun 03, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 733 | +0.05(+0.24%) |
| Jun 02, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 808 | +0.11(+0.52%) |
| May 23, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.41(+2.05%) | |
| May 19, 2016 | 20.15 | 20.15 | 20.15 | 0 | -0.54(-2.61%) | |
| May 10, 2016 | 20.69 | 20.69 | 20.69 | 0 | +0.21(+1.05%) | |
| May 09, 2016 | 20.48 | 20.48 | 20.47 | 20.48 | 760,000 | -0.65(-3.10%) |
| May 04, 2016 | 21.13 | 21.13 | 21.13 | 0 | +0.27(+1.29%) | |
| May 03, 2016 | 20.93 | 20.94 | 20.86 | 20.86 | 14,503 | -0.39(-1.82%) |
| May 02, 2016 | 21.06 | 21.25 | 21.06 | 21.25 | 150,256 | +0.07(+0.34%) |
| Apr 29, 2016 | 21.22 | 21.22 | 21.18 | 21.18 | 171,639 | +0.07(+0.32%) |
| Apr 28, 2016 | 21.11 | 21.11 | 21.11 | 21.11 | 50,000 | -0.13(-0.62%) |
| Apr 27, 2016 | 21.05 | 21.24 | 21.05 | 21.24 | 100,212 | +0.29(+1.36%) |
| Apr 26, 2016 | 20.74 | 20.95 | 20.74 | 20.95 | 151,700 | +0.27(+1.31%) |
| Apr 21, 2016 | 20.68 | 20.68 | 20.68 | 0 | -0.29(-1.38%) | |
| Apr 20, 2016 | 21.00 | 21.04 | 20.98 | 20.98 | 227,369 | +0.84(+4.15%) |
| Apr 19, 2016 | 20.15 | 20.15 | 20.12 | 20.14 | 4,640 | +0.35(+1.77%) |
| Apr 18, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 150 | +0.09(+0.48%) |
| Apr 12, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.13(+0.65%) | |
| Apr 11, 2016 | 19.57 | 19.57 | 19.57 | 19.57 | 100,000 | +0.31(+1.60%) |
| Apr 08, 2016 | 19.37 | 19.37 | 19.26 | 19.26 | 55,960 | +0.02(+0.10%) |
| Apr 06, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.11(-0.57%) |
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.
