Abb Ltd Zuerich (OP: ABLZF )

35.56 USD +0.98 (+2.83%)
Streaming Delayed Price Updated: 12:27 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 35.31 35.31 34.27 34.58 2,184 -1.14(-3.19%)
Nov 24, 2021 36.14 36.14 34.72 35.72 2,081 +0.27(+0.75%)
Nov 23, 2021 35.53 35.91 35.15 35.45 3,119 -0.96(-2.63%)
Nov 22, 2021 36.01 36.41 35.51 36.41 4,247 +0.42(+1.17%)
Nov 19, 2021 35.78 36.07 35.46 35.99 3,973 +0.81(+2.30%)
Nov 18, 2021 35.51 36.36 35.15 35.18 1,989 +0.00(+0.00%)
Nov 17, 2021 35.76 35.94 35.18 35.18 1,922 -0.15(-0.42%)
Nov 16, 2021 35.06 35.33 35.00 35.33 2,358 -0.47(-1.31%)
Nov 15, 2021 35.84 35.88 35.78 35.80 1,992 +0.27(+0.76%)
Nov 12, 2021 35.25 35.53 34.88 35.53 1,732 +0.48(+1.37%)
Nov 11, 2021 35.04 35.05 34.60 35.05 1,280 -0.18(-0.51%)
Nov 10, 2021 34.99 35.23 4,772 -0.30(-0.84%)
Nov 09, 2021 36.09 36.09 34.55 35.53 4,204 +1.03(+2.99%)
Nov 08, 2021 35.02 35.10 34.50 34.50 2,983 -0.36(-1.04%)
Nov 05, 2021 34.61 35.04 34.23 34.86 1,258 -0.30(-0.85%)
Nov 04, 2021 34.85 35.24 34.43 35.16 2,511 +1.48(+4.39%)
Nov 03, 2021 34.58 35.22 33.60 33.68 10,333 -0.47(-1.38%)
Nov 02, 2021 33.90 34.24 33.25 34.15 162,413 +0.41(+1.22%)
Nov 01, 2021 33.36 33.74 32.96 33.74 1,564,913 +0.43(+1.29%)
Oct 29, 2021 32.34 33.91 32.24 33.31 6,806 -0.21(-0.63%)
Oct 28, 2021 33.31 33.62 32.79 33.52 17,607 +0.29(+0.88%)
Oct 27, 2021 33.54 33.72 32.84 33.23 2,315 -0.15(-0.45%)
Oct 26, 2021 33.33 32.57 33.38 2,516 +0.60(+1.83%)
Oct 25, 2021 32.71 33.18 32.68 32.78 2,541 -0.69(-2.06%)
Oct 22, 2021 33.30 33.47 32.76 33.47 222,660 +0.30(+0.90%)
Oct 21, 2021 32.86 33.34 32.83 33.17 2,876 -2.27(-6.41%)
Oct 20, 2021 35.14 35.44 34.40 35.44 2,898 +1.32(+3.87%)
Oct 19, 2021 34.97 35.06 34.12 34.12 3,772 -0.49(-1.42%)
Oct 18, 2021 34.62 34.70 33.78 34.61 2,277 -0.40(-1.14%)
Oct 15, 2021 34.77 35.01 34.06 35.01 5,302 +0.26(+0.75%)
Oct 14, 2021 34.02 34.75 33.88 34.75 8,279 +1.52(+4.57%)
Oct 13, 2021 33.52 34.09 33.23 33.23 103,377 +0.40(+1.22%)
Oct 12, 2021 33.37 33.63 32.76 32.83 2,616 -1.21(-3.55%)
Oct 11, 2021 33.89 34.04 32.34 34.04 909 -0.04(-0.12%)
Oct 08, 2021 32.23 34.16 32.23 34.08 1,962 +1.73(+5.35%)
Oct 07, 2021 34.29 34.33 32.27 32.35 2,581 -1.02(-3.06%)
Oct 06, 2021 32.03 33.55 31.54 33.37 3,316 -0.67(-1.97%)
Oct 05, 2021 33.68 34.09 32.09 34.04 8,016 +0.81(+2.44%)
Oct 04, 2021 33.19 33.73 32.73 33.23 96,213 -0.83(-2.44%)
Oct 01, 2021 32.17 34.06 32.17 34.06 161,139 +1.45(+4.45%)
Sep 30, 2021 32.58 34.66 32.58 32.61 4,940 -0.54(-1.63%)
Sep 29, 2021 33.75 34.85 32.69 33.15 6,442 -1.42(-4.11%)
Sep 28, 2021 34.57 34.65 32.67 34.57 5,019 -0.86(-2.42%)
Sep 27, 2021 34.35 35.43 34.35 35.43 5,784 -0.81(-2.24%)
Sep 24, 2021 35.72 36.24 34.43 36.24 2,237 +0.76(+2.14%)
Sep 23, 2021 35.55 36.87 35.48 35.48 2,116 +0.46(+1.31%)
Sep 22, 2021 36.07 36.15 35.02 35.02 5,947 +0.59(+1.71%)
Sep 21, 2021 35.38 35.38 34.43 34.43 2,835 +0.08(+0.23%)
Sep 20, 2021 34.86 35.12 34.30 34.35 86,792 -1.98(-5.45%)
Sep 17, 2021 36.28 36.33 35.50 36.33 3,493 -0.46(-1.25%)
Sep 16, 2021 36.72 36.80 36.27 36.79 42,184 +0.44(+1.21%)
Sep 15, 2021 37.31 37.31 36.27 36.35 12,017 -1.30(-3.45%)
Sep 14, 2021 36.75 37.65 36.55 37.65 3,520 +0.63(+1.70%)
Sep 13, 2021 37.02 37.10 37.02 37.02 1,433 +0.00(+0.00%)
Sep 10, 2021 36.58 37.10 36.58 37.02 10,898 +0.00(+0.00%)
Sep 09, 2021 36.92 37.02 36.58 37.02 2,360 +0.10(+0.27%)
Sep 08, 2021 37.17 37.25 36.92 36.92 2,079 -0.25(-0.67%)
Sep 07, 2021 37.70 37.78 37.04 37.17 5,827 -0.94(-2.47%)
Sep 03, 2021 38.11 38.19 38.09 38.11 4,386 -0.01(-0.03%)
Sep 02, 2021 38.12 38.20 38.12 38.12 3,027 +0.27(+0.71%)
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.