Skip to main content

Abb Ltd Zuerich (OP: ABLZF )

46.75 +0.32 (+0.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.98 46.98 46.21 46.43 8,261 -0.10(-0.22%)
Mar 26, 2024 46.80 46.80 46.54 46.54 1,523 -0.14(-0.29%)
Mar 25, 2024 47.41 47.41 46.24 46.67 2,763 -0.90(-1.90%)
Mar 22, 2024 48.73 48.74 46.72 47.57 1,702 +0.06(+0.12%)
Mar 21, 2024 47.59 47.59 47.52 47.52 1,811 -1.58(-3.23%)
Mar 20, 2024 47.15 49.10 47.01 49.10 1,397 +1.96(+4.16%)
Mar 19, 2024 47.14 47.14 47.14 47.14 8,996 -0.60(-1.26%)
Mar 18, 2024 48.95 49.26 47.37 47.74 1,610 -0.52(-1.07%)
Mar 15, 2024 48.27 48.45 47.20 48.26 2,357 +0.17(+0.35%)
Mar 14, 2024 47.95 48.10 47.95 48.09 804 -0.10(-0.21%)
Mar 13, 2024 46.57 48.19 46.57 48.19 1,657 +1.39(+2.96%)
Mar 12, 2024 47.49 47.58 46.00 46.81 7,378 +0.41(+0.89%)
Mar 11, 2024 46.54 46.79 46.23 46.39 27,113 -0.02(-0.04%)
Mar 08, 2024 46.87 47.05 46.40 46.41 2,648 +0.13(+0.28%)
Mar 07, 2024 46.71 46.71 46.26 46.28 1,273 +0.01(+0.02%)
Mar 06, 2024 45.98 46.33 45.82 46.27 2,725 +0.86(+1.89%)
Mar 05, 2024 45.66 45.87 45.41 45.41 1,280 -0.84(-1.82%)
Mar 04, 2024 45.78 46.32 45.78 46.25 1,894 +0.03(+0.06%)
Mar 01, 2024 45.88 46.23 45.88 46.23 1,936 -0.01(-0.01%)
Feb 29, 2024 46.30 46.30 45.86 46.23 1,023 +0.17(+0.36%)
Feb 28, 2024 45.52 46.06 45.52 46.06 2,154 -0.07(-0.14%)
Feb 27, 2024 45.97 46.13 45.97 46.13 840 +0.36(+0.79%)
Feb 26, 2024 46.06 46.21 45.34 45.77 2,374 +0.40(+0.87%)
Feb 23, 2024 46.20 46.31 45.37 45.37 2,082 -0.15(-0.32%)
Feb 22, 2024 46.46 46.64 45.52 45.52 3,591 -0.09(-0.19%)
Feb 21, 2024 45.76 45.76 45.22 45.61 2,255 +0.21(+0.45%)
Feb 20, 2024 45.76 45.78 45.10 45.40 2,328 +0.05(+0.11%)
Feb 16, 2024 45.00 45.71 44.75 45.35 7,717 +0.50(+1.11%)
Feb 15, 2024 45.00 45.00 44.41 44.85 17,522 +0.99(+2.26%)
Feb 14, 2024 43.89 44.16 43.82 43.86 9,279 +0.54(+1.25%)
Feb 13, 2024 42.55 43.34 42.50 43.32 4,969 -0.30(-0.69%)
Feb 12, 2024 44.10 44.33 43.39 43.62 2,252 +0.65(+1.51%)
Feb 09, 2024 43.31 43.99 42.96 42.97 1,836 -0.19(-0.43%)
Feb 08, 2024 43.85 43.85 43.16 43.16 1,736 -0.74(-1.69%)
Feb 07, 2024 43.05 43.91 42.93 43.90 36,678 +1.05(+2.46%)
Feb 06, 2024 42.75 43.61 42.66 42.84 2,578 -0.23(-0.54%)
Feb 05, 2024 42.96 43.08 42.92 43.08 6,844 -1.01(-2.29%)
Feb 02, 2024 44.09 44.09 44.09 44.09 638 +1.23(+2.86%)
Feb 01, 2024 43.28 43.81 42.86 42.86 2,020 -0.78(-1.79%)
Jan 31, 2024 43.23 43.64 42.33 43.64 9,225 +0.85(+1.98%)
Jan 30, 2024 43.34 43.34 42.75 42.80 7,407 +0.27(+0.63%)
Jan 29, 2024 42.92 42.95 42.48 42.53 8,548 +0.38(+0.90%)
Jan 26, 2024 42.10 42.76 42.10 42.15 12,324 -0.05(-0.12%)
Jan 25, 2024 41.81 42.44 41.81 42.20 2,377 +0.50(+1.19%)
Jan 24, 2024 42.31 42.31 41.64 41.70 11,221 -0.04(-0.10%)
Jan 23, 2024 41.29 41.74 41.17 41.74 224,257 -0.30(-0.72%)
Jan 22, 2024 42.01 42.30 41.54 42.05 12,913 +1.22(+2.99%)
Jan 19, 2024 41.00 41.00 40.10 40.83 3,482 -0.83(-2.00%)
Jan 18, 2024 42.28 42.92 41.66 41.66 1,069 -0.25(-0.60%)
Jan 17, 2024 41.30 41.91 41.23 41.91 3,862 +0.14(+0.33%)
Jan 16, 2024 42.36 42.56 41.78 41.78 2,904 -1.47(-3.39%)
Jan 12, 2024 43.30 43.30 42.84 43.24 16,203 +1.14(+2.71%)
Jan 11, 2024 43.29 43.29 42.09 42.10 1,951 -0.22(-0.53%)
Jan 10, 2024 42.87 43.08 42.32 42.32 3,159 +0.21(+0.50%)
Jan 09, 2024 42.24 42.88 42.11 42.11 2,518 -1.00(-2.32%)
Jan 08, 2024 42.89 43.16 42.52 43.12 7,761 +0.98(+2.34%)
Jan 05, 2024 42.48 42.77 42.13 42.13 2,111 -1.12(-2.59%)
Jan 04, 2024 42.95 43.56 42.28 43.25 3,341 +1.24(+2.95%)
Jan 03, 2024 42.32 42.77 41.80 42.01 14,538 -1.49(-3.42%)
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.