Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 26, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.02(+0.09%) | |
| Jul 25, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 455 | -0.01(-0.04%) |
| Jul 24, 2018 | 22.51 | 22.51 | 22.51 | 22.51 | 556 | +0.24(+1.07%) |
| Jul 20, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.56(+2.60%) | |
| Jul 16, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.16(+0.73%) | |
| Jul 13, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 1,637 | -0.02(-0.09%) |
| Jul 10, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.30(+1.41%) | |
| Jul 06, 2018 | 21.27 | 21.27 | 21.27 | 1,725 | -0.29(-1.34%) | |
| Jun 26, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.42(-1.91%) | |
| Jun 25, 2018 | 21.98 | 21.98 | 21.98 | 21.98 | 1,026 | -0.12(-0.54%) |
| Jun 22, 2018 | 22.10 | 22.10 | 22.10 | 22.10 | 182 | -0.02(-0.09%) |
| Jun 21, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 300 | -0.03(-0.14%) |
| Jun 19, 2018 | 22.15 | 22.15 | 22.15 | 0 | -1.32(-5.64%) | |
| Jun 14, 2018 | 23.47 | 23.47 | 23.47 | 0 | +0.30(+1.31%) | |
| Jun 12, 2018 | 23.17 | 23.17 | 23.17 | 356 | +0.08(+0.34%) | |
| Jun 11, 2018 | 23.09 | 23.09 | 23.09 | 23.09 | 6,790 | +0.08(+0.35%) |
| Jun 05, 2018 | 23.01 | 23.01 | 23.01 | 27,945 | -0.19(-0.81%) | |
| Jun 04, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 18,397 | +0.09(+0.38%) |
| Jun 01, 2018 | 23.11 | 23.11 | 23.11 | 23.11 | 10,621 | +0.36(+1.58%) |
| 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%) |
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.
