Financial News
Abb Ltd Zuerich (OP: ABLZF )
54.51
+2.30
(+4.40%)
Streaming Delayed Price
Updated: 10:22 AM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 23.57 | 23.57 | 23.57 | 0 | +0.29(+1.25%) | |
| Apr 25, 2018 | 23.28 | 23.28 | 23.28 | 23.28 | 225,100 | +0.02(+0.09%) |
| Apr 24, 2018 | 23.80 | 23.80 | 23.26 | 23.26 | 101,903 | -1.01(-4.16%) |
| Apr 23, 2018 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.17(+0.71%) |
| Apr 20, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 150,220 | +1.31(+5.73%) |
| Apr 11, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.29(+1.31%) | |
| Apr 09, 2018 | 22.50 | 22.50 | 22.50 | 1,392 | +0.20(+0.90%) | |
| Apr 04, 2018 | 22.30 | 22.30 | 22.30 | 100,000 | -0.96(-4.12%) | |
| Apr 03, 2018 | 23.35 | 23.40 | 23.26 | 23.26 | 34,499 | -0.34(-1.44%) |
| Apr 02, 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.24(-1.01%) |
| Mar 29, 2018 | 23.84 | 23.84 | 23.84 | 0 | +0.39(+1.66%) | |
| Mar 28, 2018 | 23.46 | 23.46 | 23.45 | 23.45 | 198,138 | +0.10(+0.43%) |
| Mar 27, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 104,668 | +0.00(+0.00%) |
| Mar 26, 2018 | 23.20 | 23.35 | 23.20 | 23.35 | 50,200 | -0.00(-0.02%) |
| Mar 23, 2018 | 23.36 | 23.36 | 23.36 | 23.36 | 150,000 | +0.16(+0.71%) |
| Mar 22, 2018 | 23.19 | 23.19 | 23.19 | 23.19 | 100 | -0.71(-2.97%) |
| Mar 21, 2018 | 23.88 | 23.90 | 23.88 | 23.90 | 150,981 | -0.01(-0.04%) |
| Mar 20, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 150,942 | -0.14(-0.56%) |
| Mar 07, 2018 | 24.05 | 24.05 | 24.05 | 2 | -0.10(-0.43%) | |
| Mar 06, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 2,583 | +0.55(+2.33%) |
| Mar 02, 2018 | 23.60 | 23.60 | 23.60 | 393 | -0.50(-2.07%) | |
| Mar 01, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 4,003 | -0.57(-2.30%) |
| Feb 28, 2018 | 24.62 | 24.67 | 24.62 | 24.67 | 106,094 | +0.02(+0.07%) |
| Feb 27, 2018 | 24.65 | 24.65 | 24.65 | 24.65 | 1,680 | -0.24(-0.94%) |
| Feb 26, 2018 | 24.63 | 24.89 | 24.63 | 24.89 | 50,340 | -0.41(-1.64%) |
| Feb 16, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.38(+1.52%) | |
| Feb 14, 2018 | 24.92 | 24.92 | 24.92 | 25 | +0.90(+3.75%) | |
| Feb 09, 2018 | 24.02 | 24.02 | 24.02 | 189 | -0.12(-0.50%) | |
| Feb 08, 2018 | 24.35 | 24.35 | 24.14 | 24.14 | 3,871 | -2.00(-7.65%) |
| Feb 06, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.46(-1.73%) | |
| Feb 05, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 200 | -1.16(-4.18%) |
| Feb 02, 2018 | 27.76 | 27.76 | 27.76 | 27.76 | 71,560 | -0.09(-0.32%) |
| Jan 29, 2018 | 27.85 | 27.85 | 27.85 | 0 | -0.57(-2.01%) | |
| Jan 26, 2018 | 28.42 | 28.42 | 28.42 | 28.42 | 1,743 | +0.05(+0.18%) |
| Jan 24, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.61(+2.18%) | |
| Jan 18, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.38(-1.33%) | |
| Jan 16, 2018 | 28.14 | 28.14 | 28.14 | 0 | +0.54(+1.94%) | |
| Jan 08, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.03(+0.11%) | |
| Jan 05, 2018 | 27.49 | 27.57 | 27.49 | 27.57 | 258,960 | +0.30(+1.12%) |
| Jan 04, 2018 | 27.25 | 27.33 | 27.25 | 27.27 | 24,850 | -0.03(-0.11%) |
| Jan 03, 2018 | 27.02 | 27.30 | 27.02 | 27.30 | 75,013 | +0.22(+0.81%) |
| Dec 29, 2017 | 27.08 | 27.08 | 27.08 | 70,000 | +0.54(+2.02%) | |
| Dec 20, 2017 | 26.54 | 26.54 | 26.54 | 57 | +0.52(+1.98%) | |
| Dec 15, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.10(-0.37%) | |
| Dec 14, 2017 | 26.17 | 26.17 | 26.12 | 26.12 | 425,000 | +0.11(+0.42%) |
| Dec 13, 2017 | 26.01 | 26.02 | 26.01 | 26.02 | 660,467 | +0.00(+0.02%) |
| Dec 08, 2017 | 26.01 | 26.01 | 26.01 | 0 | +0.28(+1.09%) | |
| Dec 07, 2017 | 25.61 | 25.73 | 25.61 | 25.73 | 900 | -0.20(-0.75%) |
| Dec 04, 2017 | 25.93 | 25.93 | 25.93 | 0 | +0.43(+1.67%) | |
| Nov 27, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.47(+1.88%) | |
| Nov 15, 2017 | 25.03 | 25.03 | 25.03 | 283,000 | +0.03(+0.12%) | |
| Nov 14, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | -0.32(-1.25%) |
| Nov 10, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.33(-1.28%) | |
| Nov 09, 2017 | 25.65 | 25.65 | 25.64 | 25.64 | 280,000 | -0.57(-2.17%) |
| Nov 08, 2017 | 26.21 | 26.21 | 26.21 | 26.21 | 110,001 | +0.25(+0.98%) |
| Nov 03, 2017 | 25.96 | 25.96 | 25.96 | 100,000 | +0.07(+0.27%) | |
| Nov 02, 2017 | 26.08 | 26.08 | 25.82 | 25.89 | 8,640 | -0.48(-1.83%) |
| Nov 01, 2017 | 26.37 | 26.37 | 26.37 | 26.37 | 52,002 | +0.17(+0.66%) |
| Oct 31, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 2,902 | +0.98(+3.88%) |
| Oct 30, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 1,780 | -0.08(-0.31%) |
| Oct 27, 2017 | 25.30 | 25.30 | 25.30 | 25.30 | 200 | -0.18(-0.69%) |
| Oct 26, 2017 | 25.48 | 25.48 | 25.48 | 25.48 | 100,000 | +0.38(+1.49%) |
| Oct 25, 2017 | 25.10 | 25.10 | 25.10 | 25.10 | 1,300 | +0.00(+0.00%) |
| Oct 24, 2017 | 25.09 | 25.10 | 25.09 | 25.10 | 1,390,000 | -0.14(-0.57%) |
| Oct 23, 2017 | 25.10 | 25.25 | 25.10 | 25.25 | 150,640 | +0.03(+0.12%) |
| Oct 19, 2017 | 25.22 | 25.22 | 25.22 | 0 | +0.24(+0.96%) | |
| Oct 18, 2017 | 24.85 | 24.98 | 24.85 | 24.98 | 476,650 | -0.03(-0.13%) |
| Oct 17, 2017 | 25.00 | 25.01 | 25.00 | 25.01 | 200,000 | +0.16(+0.63%) |
| Oct 16, 2017 | 25.00 | 25.00 | 24.85 | 24.85 | 5,050 | +0.00(+0.00%) |
| Oct 13, 2017 | 24.85 | 24.85 | 24.85 | 24.85 | 375 | +0.04(+0.16%) |
| Oct 10, 2017 | 24.81 | 24.81 | 24.81 | 0 | +0.06(+0.24%) | |
| Oct 06, 2017 | 24.75 | 24.75 | 24.75 | 0 | -0.36(-1.45%) | |
| Oct 04, 2017 | 25.11 | 25.11 | 25.11 | 21,166 | +0.10(+0.39%) | |
| Oct 03, 2017 | 25.01 | 25.02 | 25.01 | 25.02 | 500,000 | +0.48(+1.95%) |
| Oct 02, 2017 | 24.78 | 24.78 | 24.54 | 24.54 | 7,889 | -0.18(-0.73%) |
| Sep 29, 2017 | 24.71 | 24.72 | 24.71 | 24.72 | 100,000 | +0.19(+0.78%) |
| Sep 28, 2017 | 24.53 | 24.53 | 24.53 | 24.53 | 457 | +0.09(+0.38%) |
| Sep 27, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 919 | -0.22(-0.91%) |
| Sep 25, 2017 | 24.66 | 24.66 | 24.66 | 8 | +0.26(+1.06%) | |
| Sep 22, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 7,000 | +0.00(+0.00%) |
| Sep 20, 2017 | 24.40 | 24.40 | 24.40 | 0 | -0.14(-0.57%) | |
| Sep 19, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 290,000 | +1.00(+4.23%) |
| Sep 05, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.31(+1.35%) | |
| Aug 28, 2017 | 23.23 | 23.23 | 23.23 | 23,183 | -0.02(-0.09%) | |
| Aug 25, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 33,000 | +0.38(+1.66%) |
| Aug 23, 2017 | 22.87 | 22.87 | 22.87 | 0 | -0.41(-1.76%) | |
| Aug 17, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.18(+0.76%) | |
| Aug 16, 2017 | 23.10 | 23.11 | 23.10 | 23.11 | 200,000 | +0.05(+0.20%) |
| Aug 10, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.00(+0.00%) | |
| Aug 08, 2017 | 23.06 | 23.06 | 23.06 | 0 | -0.55(-2.33%) | |
| Aug 02, 2017 | 23.61 | 23.61 | 23.61 | 0 | -0.12(-0.51%) | |
| Jul 31, 2017 | 23.73 | 23.73 | 23.73 | 0 | +0.54(+2.33%) | |
| Jul 26, 2017 | 23.19 | 23.19 | 23.19 | 0 | -0.81(-3.37%) | |
| Jul 21, 2017 | 24.00 | 24.00 | 24.00 | 0 | -0.65(-2.64%) | |
| Jul 18, 2017 | 24.65 | 24.65 | 24.65 | 0 | -0.39(-1.54%) | |
| Jul 17, 2017 | 25.04 | 25.04 | 25.04 | 25.04 | 450,050 | +0.02(+0.06%) |
| Jul 14, 2017 | 24.85 | 25.02 | 24.85 | 25.02 | 11,817 | +0.09(+0.36%) |
| Jul 12, 2017 | 24.93 | 24.93 | 24.93 | 0 | +0.28(+1.14%) | |
| Jul 07, 2017 | 24.65 | 24.65 | 24.65 | 22,445 | +0.19(+0.78%) | |
| Jul 06, 2017 | 24.46 | 24.46 | 24.46 | 24.46 | 152 | -0.08(-0.33%) |
| Jul 05, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 140 | -0.73(-2.89%) |
| Jul 03, 2017 | 25.27 | 25.27 | 25.27 | 25.27 | 16,130 | +0.00(+0.00%) |
| Jun 22, 2017 | 25.27 | 25.27 | 25.27 | 16,130 | +0.12(+0.48%) | |
| Jun 19, 2017 | 25.15 | 25.15 | 25.15 | 0 | -0.13(-0.50%) | |
| Jun 16, 2017 | 25.28 | 25.28 | 25.28 | 25.28 | 50,000 | +0.68(+2.75%) |
| Jun 15, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 399 | -0.65(-2.57%) |
| Jun 12, 2017 | 25.25 | 25.25 | 25.25 | 0 | -0.28(-1.10%) | |
| Jun 06, 2017 | 25.53 | 25.53 | 25.53 | 0 | -0.08(-0.31%) | |
| Jun 02, 2017 | 25.61 | 25.61 | 25.61 | 95,000 | +0.69(+2.77%) | |
| Jun 01, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 750 | +0.07(+0.28%) |
| May 25, 2017 | 24.85 | 24.85 | 24.85 | 0 | -0.35(-1.39%) | |
| May 19, 2017 | 25.20 | 25.20 | 25.20 | 0 | +0.85(+3.49%) | |
| May 18, 2017 | 24.20 | 24.35 | 24.20 | 24.35 | 4,892 | -0.19(-0.77%) |
| May 15, 2017 | 24.54 | 24.54 | 24.54 | 0 | -0.14(-0.58%) | |
| May 12, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 195,000 | +0.07(+0.28%) |
| May 10, 2017 | 24.61 | 24.61 | 24.61 | 0 | +0.21(+0.87%) | |
| May 09, 2017 | 24.35 | 24.40 | 24.35 | 24.40 | 647 | -0.19(-0.76%) |
| May 08, 2017 | 24.37 | 24.59 | 24.37 | 24.59 | 250,750 | -0.00(-0.01%) |
| May 05, 2017 | 24.72 | 24.72 | 24.59 | 24.59 | 251,185 | -0.11(-0.44%) |
| May 04, 2017 | 24.70 | 24.70 | 24.70 | 24.70 | 250,000 | +0.13(+0.53%) |
| May 03, 2017 | 24.57 | 24.57 | 24.57 | 24.57 | 100,000 | +0.20(+0.81%) |
| May 02, 2017 | 24.42 | 24.42 | 24.37 | 24.37 | 62,046 | +0.17(+0.70%) |
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.
