Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 12,400 | -0.31(-1.31%) |
| Jan 29, 2020 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 23.61 | 23.61 | 23.61 | 1,513 | +0.00(+0.00%) | |
| Jan 27, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 207 | -0.22(-0.93%) |
| Jan 23, 2020 | 23.83 | 23.83 | 23.83 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 23.83 | 23.83 | 23.83 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 23.83 | 23.83 | 23.83 | 82 | +0.00(+0.00%) | |
| Jan 15, 2020 | 23.83 | 23.83 | 23.83 | 1 | +0.00(+0.00%) | |
| Jan 14, 2020 | 24.11 | 24.11 | 23.83 | 990 | -0.27(-1.13%) | |
| Jan 09, 2020 | 24.11 | 24.11 | 24.11 | 0 | -0.16(-0.66%) | |
| Jan 07, 2020 | 24.27 | 24.27 | 24.27 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 893 | -0.18(-0.76%) |
| Jan 03, 2020 | 23.98 | 24.45 | 23.98 | 24.45 | 17,400 | +0.62(+2.60%) |
| Jan 02, 2020 | 24.30 | 24.41 | 23.83 | 23.83 | 19,773 | -0.31(-1.26%) |
| Dec 30, 2019 | 24.14 | 24.14 | 24.14 | 0 | +0.39(+1.62%) | |
| Dec 24, 2019 | 23.75 | 23.75 | 23.75 | 0 | -0.05(-0.21%) | |
| Dec 23, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 235 | -0.32(-1.35%) |
| Dec 20, 2019 | 24.12 | 24.12 | 24.12 | 2,010 | +0.00(+0.00%) | |
| Dec 19, 2019 | 23.90 | 24.12 | 23.90 | 24.12 | 48,716 | +0.06(+0.24%) |
| Dec 18, 2019 | 24.07 | 24.07 | 24.07 | 24.07 | 157,105 | -0.23(-0.96%) |
| Dec 17, 2019 | 24.26 | 24.30 | 24.26 | 24.30 | 33,650 | +0.30(+1.25%) |
| Dec 16, 2019 | 23.96 | 24.00 | 23.96 | 24.00 | 37,200 | +0.51(+2.17%) |
| Dec 13, 2019 | 23.68 | 23.68 | 23.49 | 23.49 | 62,100 | +0.82(+3.64%) |
| Dec 10, 2019 | 22.66 | 22.66 | 22.66 | 0 | +0.13(+0.57%) | |
| Dec 06, 2019 | 22.54 | 22.54 | 22.54 | 0 | +0.11(+0.48%) | |
| Dec 05, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 231 | +0.61(+2.79%) |
| Dec 03, 2019 | 21.82 | 21.82 | 21.82 | 0 | -0.03(-0.14%) | |
| Nov 27, 2019 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 350 | -0.27(-1.22%) |
| Nov 19, 2019 | 22.12 | 22.12 | 22.12 | 0 | +0.17(+0.75%) | |
| Nov 18, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 101,296 | -0.05(-0.20%) |
| Nov 15, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 1,500 | +0.35(+1.62%) |
| Nov 14, 2019 | 21.69 | 21.69 | 21.65 | 21.65 | 350 | -0.35(-1.59%) |
| Nov 13, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +0.02(+0.09%) |
| Nov 12, 2019 | 21.94 | 21.98 | 21.94 | 21.98 | 462 | +0.56(+2.61%) |
| Nov 11, 2019 | 21.46 | 21.46 | 21.42 | 21.42 | 30,357 | +0.07(+0.33%) |
| Nov 08, 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 1,000 | -0.31(-1.43%) |
| Nov 06, 2019 | 21.66 | 21.66 | 21.66 | 0 | +0.48(+2.25%) | |
| Nov 04, 2019 | 21.18 | 21.18 | 21.18 | 0 | -0.09(-0.41%) |
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.
