Abb Ltd Zuerich (OP: ABLZF )

34.17 USD UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 33.42 34.17 32.20 34.17 703,853 +0.25(+0.74%)
May 04, 2021 34.02 34.03 30.80 33.92 23,370 +0.68(+2.05%)
May 03, 2021 33.16 33.24 33.16 33.24 15,128 +0.46(+1.40%)
Apr 30, 2021 32.80 32.92 32.24 32.78 2,700 -0.63(-1.89%)
Apr 29, 2021 34.17 34.25 33.11 33.41 4,053 -0.09(-0.27%)
Apr 28, 2021 33.38 33.50 33.34 33.50 3,366 +0.68(+2.07%)
Apr 27, 2021 33.24 33.31 32.82 32.82 4,703 -0.18(-0.55%)
Apr 26, 2021 33.47 33.47 32.80 33.00 2,661 +0.12(+0.36%)
Apr 23, 2021 33.37 33.37 32.61 32.88 2,300 +0.44(+1.36%)
Apr 22, 2021 32.49 32.62 31.91 32.44 113,571 -0.41(-1.25%)
Apr 21, 2021 32.50 32.85 32.50 32.85 55,976 +0.11(+0.34%)
Apr 20, 2021 33.16 33.16 32.74 32.74 2,536 -0.58(-1.74%)
Apr 19, 2021 33.47 33.65 33.32 33.32 5,820 -0.18(-0.54%)
Apr 16, 2021 33.32 33.50 33.30 33.50 103,300 +0.50(+1.52%)
Apr 15, 2021 33.55 33.57 32.54 33.00 3,280 +0.85(+2.64%)
Apr 14, 2021 31.73 32.15 31.35 32.15 3,238 +0.75(+2.39%)
Apr 13, 2021 31.45 32.50 30.58 31.40 4,019 -0.51(-1.60%)
Apr 12, 2021 32.00 32.57 31.70 31.91 3,224 -0.15(-0.47%)
Apr 09, 2021 32.62 32.70 30.83 32.06 2,300 +0.34(+1.07%)
Apr 08, 2021 31.80 31.80 31.10 31.72 5,094 +0.14(+0.44%)
Apr 07, 2021 31.97 32.05 30.10 31.58 7,144 +0.28(+0.91%)
Apr 06, 2021 31.42 31.55 31.29 31.30 217,001 +0.08(+0.24%)
Apr 05, 2021 31.22 31.30 29.43 31.22 2,957 +1.11(+3.70%)
Apr 01, 2021 31.22 31.30 30.09 30.11 139,600 -0.40(-1.32%)
Mar 31, 2021 29.38 31.25 29.38 30.51 5,041 -0.14(-0.46%)
Mar 30, 2021 30.36 30.70 29.82 30.65 3,599 +0.01(+0.03%)
Mar 29, 2021 30.51 30.65 30.42 30.64 2,175 -0.78(-2.48%)
Mar 26, 2021 31.37 31.45 30.89 31.42 3,100 +0.38(+1.22%)
Mar 25, 2021 30.74 31.07 30.24 31.04 5,231 -0.58(-1.83%)
Mar 24, 2021 31.87 31.95 31.25 31.62 53,816 +0.47(+1.51%)
Mar 23, 2021 31.67 31.75 31.13 31.15 729,002 -1.07(-3.32%)
Mar 22, 2021 32.22 32.30 31.45 32.22 128,136 +0.58(+1.83%)
Mar 19, 2021 31.05 31.71 30.77 31.64 3,800 -0.12(-0.38%)
Mar 18, 2021 31.87 31.95 30.64 31.76 294,088 +0.25(+0.79%)
Mar 17, 2021 31.52 31.60 30.52 31.51 3,761 +0.26(+0.83%)
Mar 16, 2021 31.17 31.25 30.88 31.25 712,891 +0.33(+1.07%)
Mar 15, 2021 30.63 30.95 30.63 30.92 1,600 +0.78(+2.59%)
Mar 12, 2021 31.27 31.35 30.14 30.14 2,400 -1.19(-3.80%)
Mar 11, 2021 30.73 31.33 30.73 31.33 3,487 +0.50(+1.62%)
Mar 10, 2021 30.51 31.35 30.51 30.83 2,358 +0.21(+0.69%)
Mar 09, 2021 30.13 30.70 30.13 30.62 1,665 -0.20(-0.65%)
Mar 08, 2021 30.07 30.90 29.08 30.82 4,282 +1.37(+4.65%)
Mar 05, 2021 29.12 30.30 29.08 29.45 48,900 -0.14(-0.47%)
Mar 04, 2021 28.65 29.95 28.65 29.59 6,508 +0.31(+1.06%)
Mar 03, 2021 29.87 29.95 29.28 29.28 2,460 +0.00(+0.00%)
Mar 02, 2021 29.43 29.82 29.28 29.28 52,863 -0.00(-0.02%)
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.