Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 04, 2016 | 19.35 | 19.35 | 19.35 | 0 | -0.04(-0.21%) | |
| Mar 31, 2016 | 19.39 | 19.39 | 19.39 | 0 | -0.04(-0.21%) | |
| Mar 30, 2016 | 19.53 | 19.53 | 19.43 | 19.43 | 332 | +0.44(+2.32%) |
| Mar 23, 2016 | 18.99 | 18.99 | 18.99 | 0 | -0.26(-1.35%) | |
| Mar 21, 2016 | 19.25 | 19.25 | 19.25 | 0 | +1.04(+5.73%) | |
| Mar 10, 2016 | 18.21 | 18.21 | 18.21 | 0 | +0.16(+0.87%) | |
| Mar 09, 2016 | 18.05 | 18.05 | 18.05 | 18.05 | 2,434 | -0.10(-0.56%) |
| Mar 07, 2016 | 18.15 | 18.15 | 18.15 | 0 | +0.27(+1.52%) | |
| Mar 02, 2016 | 17.88 | 17.88 | 17.88 | 0 | +0.09(+0.50%) | |
| Feb 26, 2016 | 17.79 | 17.79 | 17.79 | 0 | +0.08(+0.46%) | |
| Feb 22, 2016 | 17.71 | 17.71 | 17.71 | 2 | +0.07(+0.40%) | |
| Feb 19, 2016 | 17.61 | 17.64 | 17.61 | 17.64 | 2,669 | -0.13(-0.73%) |
| Feb 18, 2016 | 17.78 | 17.79 | 17.77 | 17.77 | 700 | +0.84(+4.93%) |
| Feb 09, 2016 | 16.93 | 16.93 | 16.93 | 0 | -0.22(-1.28%) | |
| Feb 03, 2016 | 17.16 | 17.16 | 17.16 | 0 | +0.30(+1.81%) | |
| Feb 02, 2016 | 16.82 | 16.86 | 16.82 | 16.85 | 1,452,912 | -0.17(-1.00%) |
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.
