Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 23.80 | 23.80 | 23.80 | 50,000 | +0.48(+2.04%) | |
| Jan 25, 2017 | 23.32 | 23.32 | 23.32 | 0 | +0.60(+2.64%) | |
| Jan 24, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 170 | +0.47(+2.11%) |
| Jan 19, 2017 | 22.25 | 22.25 | 22.25 | 0 | -0.37(-1.64%) | |
| Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.49(+2.21%) | |
| Jan 12, 2017 | 22.13 | 22.13 | 22.13 | 22.13 | 213 | -0.08(-0.36%) |
| Jan 11, 2017 | 22.24 | 22.24 | 22.20 | 22.21 | 489,524 | +0.17(+0.77%) |
| Jan 10, 2017 | 21.62 | 22.04 | 21.62 | 22.04 | 274,848 | +0.74(+3.47%) |
| Jan 04, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.36(+1.72%) | |
| Dec 22, 2016 | 20.94 | 20.94 | 20.94 | 12,061 | +0.00(+0.00%) | |
| Dec 21, 2016 | 21.11 | 21.11 | 20.94 | 20.94 | 300,909 | -0.26(-1.23%) |
| Dec 20, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 3,415 | +0.14(+0.66%) |
| Dec 15, 2016 | 21.06 | 21.06 | 21.06 | 42,489 | -0.16(-0.73%) | |
| Dec 12, 2016 | 21.21 | 21.21 | 21.21 | 0 | +0.21(+1.02%) | |
| Dec 07, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.20(+0.96%) | |
| Dec 06, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 13,199 | +0.54(+2.67%) |
| Nov 30, 2016 | 20.26 | 20.26 | 20.26 | 50,000 | -0.29(-1.44%) | |
| Nov 23, 2016 | 20.55 | 20.55 | 20.55 | 0 | -0.45(-2.12%) | |
| Nov 15, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.02(+0.10%) | |
| Nov 14, 2016 | 20.98 | 20.98 | 20.98 | 20.98 | 500 | -0.14(-0.66%) |
| Nov 10, 2016 | 21.12 | 21.12 | 21.12 | 25,000 | +0.94(+4.66%) | |
| Nov 04, 2016 | 20.18 | 20.18 | 20.18 | 200,000 | -0.13(-0.64%) |
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.
