Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 24.53 | 24.53 | 24.53 | 24.53 | 300,000 | -0.18(-0.74%) |
| Apr 27, 2017 | 24.30 | 24.71 | 24.30 | 24.71 | 45,730 | +0.49(+2.02%) |
| Apr 25, 2017 | 24.22 | 24.22 | 24.22 | 0 | +0.62(+2.63%) | |
| Apr 24, 2017 | 23.65 | 23.65 | 23.60 | 23.60 | 1,218 | +0.60(+2.61%) |
| Apr 21, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 700 | +0.20(+0.88%) |
| Apr 20, 2017 | 22.65 | 22.80 | 22.65 | 22.80 | 152,529 | +0.21(+0.93%) |
| Apr 18, 2017 | 22.59 | 22.59 | 22.59 | 99,600 | -0.38(-1.65%) | |
| Apr 13, 2017 | 22.97 | 22.97 | 22.97 | 0 | -0.41(-1.73%) | |
| Apr 05, 2017 | 23.38 | 23.38 | 23.38 | 130,000 | -0.07(-0.28%) | |
| Apr 04, 2017 | 23.43 | 23.44 | 23.43 | 23.44 | 171,305 | +0.05(+0.20%) |
| Mar 30, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.05(+0.23%) | |
| Mar 28, 2017 | 23.34 | 23.34 | 23.34 | 0 | -0.08(-0.33%) | |
| Mar 23, 2017 | 23.42 | 23.42 | 23.42 | 50,002 | +0.14(+0.59%) | |
| Mar 17, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.32(+1.39%) | |
| Mar 15, 2017 | 22.96 | 22.96 | 22.96 | 0 | +0.52(+2.32%) | |
| Mar 14, 2017 | 22.44 | 22.44 | 22.44 | 22.44 | 100,810 | -0.05(-0.22%) |
| Mar 09, 2017 | 22.49 | 22.49 | 22.49 | 0 | +0.10(+0.45%) | |
| Mar 06, 2017 | 22.39 | 22.39 | 22.39 | 0 | -0.13(-0.58%) | |
| Mar 03, 2017 | 22.52 | 22.52 | 22.52 | 22.52 | 847 | -0.08(-0.35%) |
| Feb 28, 2017 | 22.60 | 22.60 | 22.60 | 0 | +0.23(+1.03%) | |
| Feb 27, 2017 | 22.37 | 22.37 | 22.37 | 22.37 | 20,345 | -0.48(-2.10%) |
| Feb 10, 2017 | 22.85 | 22.85 | 22.85 | 0 | +0.08(+0.35%) | |
| Feb 09, 2017 | 22.77 | 22.77 | 22.77 | 22.77 | 100,000 | -0.85(-3.60%) |
| Feb 07, 2017 | 23.62 | 23.62 | 23.62 | 113,200 | -0.25(-1.05%) | |
| Feb 02, 2017 | 23.87 | 23.87 | 23.87 | 40,000 | +0.07(+0.32%) | |
| 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%) | |
| Nov 02, 2016 | 20.31 | 20.31 | 20.31 | 0 | -0.30(-1.43%) | |
| Oct 28, 2016 | 20.61 | 20.61 | 20.61 | 0 | -1.46(-6.64%) | |
| Oct 24, 2016 | 22.07 | 22.07 | 22.07 | 0 | -0.21(-0.96%) | |
| Oct 21, 2016 | 22.28 | 22.29 | 22.28 | 22.29 | 200,000 | -0.09(-0.38%) |
| Oct 20, 2016 | 22.36 | 22.37 | 22.36 | 22.37 | 200,000 | -0.11(-0.49%) |
| Oct 19, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 400,000 | +0.27(+1.23%) |
| Oct 13, 2016 | 22.21 | 22.21 | 22.21 | 0 | -0.06(-0.28%) | |
| Oct 11, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.38(-1.68%) | |
| Oct 06, 2016 | 22.65 | 22.65 | 22.65 | 0 | +0.16(+0.71%) | |
| Oct 05, 2016 | 22.50 | 22.50 | 22.49 | 22.49 | 1,420 | -0.27(-1.19%) |
| Oct 03, 2016 | 22.76 | 22.76 | 22.76 | 0 | +0.41(+1.83%) | |
| Sep 30, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 500 | -0.16(-0.70%) |
| Sep 27, 2016 | 22.18 | 22.51 | 22.18 | 22.51 | 100,500 | -0.13(-0.59%) |
| Sep 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | -0.03(-0.13%) | |
| Sep 22, 2016 | 22.87 | 22.87 | 22.67 | 22.67 | 103,000 | +0.68(+3.07%) |
| Sep 16, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.20(-0.91%) | |
| Sep 14, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.27(+1.22%) | |
| Sep 12, 2016 | 21.93 | 21.93 | 21.93 | 0 | -0.54(-2.40%) | |
| Sep 09, 2016 | 22.40 | 22.47 | 22.39 | 22.47 | 1,750 | -0.23(-0.99%) |
| Sep 08, 2016 | 22.69 | 22.70 | 22.69 | 22.70 | 100,000 | +0.68(+3.07%) |
| Sep 01, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.20(+0.92%) | |
| Aug 24, 2016 | 21.82 | 21.82 | 21.82 | 2,500 | -0.10(-0.46%) | |
| Aug 23, 2016 | 22.03 | 22.03 | 21.92 | 21.92 | 1,005 | -0.25(-1.13%) |
| Aug 18, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.32(+1.46%) | |
| Aug 17, 2016 | 21.85 | 21.85 | 21.85 | 21.85 | 125 | -0.06(-0.27%) |
| Aug 16, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 50,200 | -0.41(-1.84%) |
| Aug 12, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.23(+1.05%) | |
| Aug 11, 2016 | 22.02 | 22.09 | 22.02 | 22.09 | 252,128 | +0.15(+0.70%) |
| Aug 10, 2016 | 21.93 | 21.93 | 21.93 | 21.93 | 250,000 | +0.62(+2.90%) |
| Jul 29, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.52(+2.49%) | |
| Jul 27, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.05(+0.24%) | |
| Jul 26, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 1,970 | +0.73(+3.65%) |
| Jul 19, 2016 | 20.02 | 20.02 | 20.02 | 0 | -0.01(-0.05%) | |
| Jul 15, 2016 | 20.03 | 20.03 | 20.03 | 1 | +0.64(+3.31%) | |
| Jul 11, 2016 | 19.39 | 19.39 | 19.39 | 13,205 | -0.55(-2.77%) | |
| Jul 01, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.76(+3.96%) | |
| 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%) |
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.
