Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 17.80 | 17.80 | 17.80 | 0 | -0.16(-0.89%) | |
| Dec 28, 2015 | 17.96 | 17.96 | 17.96 | 10,989 | +0.12(+0.67%) | |
| Dec 23, 2015 | 17.84 | 17.84 | 17.84 | 0 | +0.46(+2.65%) | |
| Dec 21, 2015 | 17.38 | 17.38 | 17.38 | 0 | -0.64(-3.55%) | |
| Dec 16, 2015 | 18.02 | 18.02 | 18.02 | 0 | +0.05(+0.31%) | |
| Dec 14, 2015 | 17.96 | 17.96 | 17.96 | 0 | +0.09(+0.49%) | |
| Dec 11, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 110,805 | -0.10(-0.57%) |
| Dec 10, 2015 | 18.20 | 18.20 | 17.98 | 17.98 | 108,146 | -0.29(-1.61%) |
| Dec 09, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 192,321 | -0.53(-2.82%) |
| Dec 01, 2015 | 18.81 | 18.81 | 18.81 | 0 | -0.08(-0.42%) | |
| Nov 30, 2015 | 19.00 | 19.00 | 18.89 | 18.89 | 50,275 | +0.46(+2.47%) |
| Nov 23, 2015 | 18.43 | 18.43 | 18.43 | 0 | -0.23(-1.25%) | |
| Nov 18, 2015 | 18.66 | 18.66 | 18.66 | 5,000 | -0.19(-0.99%) | |
| Nov 17, 2015 | 18.67 | 18.85 | 18.61 | 18.85 | 202,841 | +0.38(+2.06%) |
| Nov 12, 2015 | 18.47 | 18.47 | 18.47 | 0 | -0.44(-2.31%) | |
| Nov 11, 2015 | 18.91 | 18.91 | 18.91 | 18.91 | 100,000 | -0.01(-0.05%) |
| Nov 09, 2015 | 18.92 | 18.92 | 18.92 | 0 | -0.18(-0.92%) | |
| Nov 06, 2015 | 18.89 | 19.09 | 18.89 | 19.09 | 100,833 | +0.01(+0.07%) |
| Nov 05, 2015 | 19.12 | 19.14 | 19.08 | 19.08 | 225,450 | +0.21(+1.11%) |
| Nov 03, 2015 | 18.87 | 18.87 | 18.87 | 0 | -0.08(-0.44%) | |
| Oct 30, 2015 | 18.95 | 18.95 | 18.95 | 0 | +0.18(+0.96%) | |
| Oct 29, 2015 | 18.74 | 18.77 | 18.74 | 18.77 | 454,415 | +0.08(+0.45%) |
| Oct 28, 2015 | 18.83 | 18.83 | 18.69 | 18.69 | 1,000,833 | +0.26(+1.42%) |
| Oct 27, 2015 | 18.53 | 18.53 | 18.43 | 18.43 | 1,200,000 | -0.18(-0.98%) |
| Oct 23, 2015 | 18.61 | 18.61 | 18.61 | 13,269 | +0.65(+3.62%) | |
| Oct 22, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 15,448 | -0.06(-0.33%) |
| Oct 21, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 2,000 | +0.09(+0.50%) |
| Oct 19, 2015 | 17.93 | 17.93 | 17.93 | 0 | -0.38(-2.09%) | |
| Oct 06, 2015 | 18.31 | 18.31 | 18.31 | 0 | -0.23(-1.23%) |
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.
