Skip to main content

Abb Ltd Zuerich (OP: ABLZF )

57.40 +2.46 (+4.48%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 54.94 54.94 54.94 54.94 574 -2.36(-4.12%)
Sep 17, 2024 57.30 57.30 57.30 57.30 432 +2.86(+5.26%)
Sep 16, 2024 56.57 57.50 54.44 54.44 2,238 -2.90(-5.05%)
Sep 13, 2024 55.37 57.34 54.69 57.34 65,038 +0.92(+1.62%)
Sep 12, 2024 55.28 56.43 53.54 56.42 3,864 +0.00(+0.00%)
Sep 11, 2024 54.24 56.42 53.87 56.42 561 +2.07(+3.81%)
Sep 10, 2024 54.41 54.45 53.95 54.35 13,352 -1.80(-3.21%)
Sep 09, 2024 54.36 56.15 53.95 56.15 1,593 +2.57(+4.79%)
Sep 06, 2024 54.16 54.16 53.59 53.59 423 -3.33(-5.85%)
Sep 05, 2024 54.66 56.92 54.66 56.92 3,165 +1.56(+2.82%)
Sep 04, 2024 55.80 55.93 55.36 55.36 3,263 -2.73(-4.70%)
Sep 03, 2024 57.55 58.09 56.56 58.09 2,223 +0.64(+1.12%)
Aug 30, 2024 57.45 57.45 57.45 57.45 616 -1.38(-2.34%)
Aug 29, 2024 57.01 59.64 56.31 58.82 4,475 +2.64(+4.69%)
Aug 28, 2024 56.96 58.88 56.19 56.19 16,976 +0.40(+0.71%)
Aug 27, 2024 55.79 55.79 55.79 55.79 747 -0.78(-1.38%)
Aug 26, 2024 56.63 58.58 56.57 56.57 2,319 +0.58(+1.04%)
Aug 23, 2024 56.00 58.07 55.98 55.98 1,432 +0.42(+0.76%)
Aug 22, 2024 57.08 57.08 55.56 55.56 1,013 -2.33(-4.02%)
Aug 21, 2024 56.17 57.91 56.01 57.89 1,054 +0.17(+0.29%)
Aug 20, 2024 55.80 57.72 55.23 57.72 1,362 +0.72(+1.27%)
Aug 19, 2024 55.73 57.09 55.13 57.00 3,149 +2.66(+4.89%)
Aug 16, 2024 54.83 56.39 54.34 54.34 746 +0.48(+0.89%)
Aug 15, 2024 53.89 54.96 53.81 53.86 1,174 -0.70(-1.29%)
Aug 14, 2024 53.76 54.56 53.76 54.56 1,418 +1.29(+2.41%)
Aug 13, 2024 53.27 53.27 53.27 53.27 632 +0.09(+0.17%)
Aug 12, 2024 53.42 54.27 51.37 53.19 1,654 -0.22(-0.42%)
Aug 09, 2024 53.08 53.41 53.08 53.41 713 -0.72(-1.33%)
Aug 08, 2024 53.00 54.13 51.82 54.13 2,348 +3.68(+7.29%)
Aug 07, 2024 52.67 53.69 50.45 50.45 1,646 +0.31(+0.62%)
Aug 06, 2024 51.70 52.55 50.14 50.14 3,711 -3.21(-6.02%)
Aug 05, 2024 51.83 53.35 50.69 53.35 2,033 -0.19(-0.35%)
Aug 02, 2024 51.50 53.55 51.17 53.54 5,554 -3.23(-5.69%)
Aug 01, 2024 56.77 56.77 54.28 56.77 2,349 +2.74(+5.07%)
Jul 31, 2024 56.00 57.35 54.03 54.03 1,211 +0.12(+0.22%)
Jul 30, 2024 53.83 54.27 53.83 53.91 25,081 +0.41(+0.77%)
Jul 29, 2024 53.86 55.95 53.50 53.50 2,327 -0.68(-1.26%)
Jul 26, 2024 54.53 55.96 54.05 54.18 1,801 +2.04(+3.92%)
Jul 25, 2024 52.25 53.90 52.14 52.14 2,065 -2.29(-4.21%)
Jul 24, 2024 53.91 57.22 53.91 54.43 2,304 -1.14(-2.05%)
Jul 23, 2024 55.57 55.57 55.57 55.57 737 +0.47(+0.86%)
Jul 22, 2024 54.25 55.47 54.25 55.10 10,786 +0.78(+1.43%)
Jul 19, 2024 54.98 55.56 54.32 54.32 1,090 +0.42(+0.79%)
Jul 18, 2024 55.87 55.88 53.90 53.90 7,819 -5.25(-8.87%)
Jul 17, 2024 59.15 59.15 59.15 59.15 685 +1.68(+2.92%)
Jul 16, 2024 57.14 58.50 57.02 57.47 2,489 +0.32(+0.57%)
Jul 15, 2024 58.69 58.69 56.66 57.14 1,318 +0.38(+0.67%)
Jul 12, 2024 56.79 56.79 56.77 56.77 1,068 +0.72(+1.28%)
Jul 11, 2024 56.05 56.14 56.05 56.05 1,992 +0.76(+1.38%)
Jul 10, 2024 55.33 55.33 55.25 55.29 1,431 -0.01(-0.01%)
Jul 09, 2024 57.38 57.38 55.05 55.29 2,007 +0.06(+0.12%)
Jul 08, 2024 57.19 57.72 55.23 55.23 1,571 -2.35(-4.08%)
Jul 05, 2024 57.58 57.58 57.58 57.58 503 +0.54(+0.94%)
Jul 03, 2024 56.58 57.08 56.58 57.04 988 +1.89(+3.43%)
Jul 02, 2024 54.07 55.15 54.07 55.15 18,744 +0.17(+0.31%)
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.