Abb Ltd Zuerich (OP: ABLZF )

57.98 -0.06 (-0.10%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 59.02 59.02 56.96 57.98 1,422 -0.06(-0.10%)
Oct 17, 2024 60.51 60.51 58.04 58.04 757 +1.76(+3.12%)
Oct 16, 2024 57.84 57.84 56.28 56.28 683 -4.16(-6.88%)
Oct 15, 2024 57.86 60.44 57.19 60.44 2,251 +1.02(+1.71%)
Oct 14, 2024 57.91 59.42 57.91 59.42 670 -0.66(-1.10%)
Oct 11, 2024 60.05 60.08 57.79 60.08 947 +1.78(+3.05%)
Oct 09, 2024 58.30 396 +1.92(+3.41%)
Oct 08, 2024 59.56 59.56 56.38 56.38 1,033 -2.67(-4.52%)
Oct 07, 2024 56.84 59.05 56.57 59.05 1,799 +1.85(+3.23%)
Oct 04, 2024 58.10 58.83 56.94 57.20 3,629 +0.19(+0.33%)
Oct 03, 2024 58.39 58.39 57.01 57.01 1,219 -0.50(-0.87%)
Oct 02, 2024 58.73 59.59 57.51 57.51 3,431 -3.22(-5.30%)
Oct 01, 2024 57.82 60.73 57.82 60.73 4,139 +3.52(+6.16%)
Sep 30, 2024 57.49 59.85 56.66 57.21 1,335 -0.80(-1.38%)
Sep 27, 2024 59.62 59.63 57.92 58.01 1,368 -1.80(-3.01%)
Sep 26, 2024 60.22 61.00 59.04 59.81 932 +1.99(+3.44%)
Sep 25, 2024 57.94 58.00 57.82 57.82 1,218 +0.46(+0.80%)
Sep 24, 2024 58.05 58.05 57.37 57.37 1,279 +1.20(+2.13%)
Sep 23, 2024 57.79 57.79 56.08 56.17 744 -2.33(-3.99%)
Sep 20, 2024 57.53 58.50 55.95 58.50 2,749 -0.65(-1.10%)
Sep 19, 2024 58.07 59.15 57.40 59.15 9,719 +4.21(+7.66%)
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%)
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.