Abb Ltd Zuerich (OP: ABLZF )
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%) |
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.