Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.667 4.738 4.659 4.722 276,575 +0.05(+1.01%)
Mar 30, 2004 4.604 4.698 4.596 4.675 396,121 +0.03(+0.68%)
Mar 29, 2004 4.659 4.698 4.612 4.643 314,820 +0.06(+1.20%)
Mar 26, 2004 4.596 4.635 4.564 4.588 185,017 +0.03(+0.69%)
Mar 25, 2004 4.414 4.580 4.414 4.556 232,632 +0.23(+5.29%)
Mar 24, 2004 4.383 4.422 4.280 4.327 233,012 -0.06(-1.26%)
Mar 23, 2004 4.343 4.414 4.335 4.383 371,680 +0.13(+2.97%)
Mar 22, 2004 4.304 4.327 4.233 4.256 216,296 -0.17(-3.75%)
Mar 19, 2004 4.517 4.517 4.414 4.422 230,226 -0.12(-2.61%)
Mar 18, 2004 4.588 4.588 4.509 4.541 228,706 -0.06(-1.20%)
Mar 17, 2004 4.627 4.643 4.548 4.596 202,366 +0.06(+1.22%)
Mar 16, 2004 4.485 4.541 4.438 4.541 264,038 +0.15(+3.42%)
Mar 15, 2004 4.541 4.541 4.351 4.390 597,347 -0.10(-2.28%)
Mar 12, 2004 4.462 4.548 4.422 4.493 377,505 +0.03(+0.71%)
Mar 11, 2004 4.477 4.588 4.383 4.462 591,395 -0.09(-2.08%)
Mar 10, 2004 4.698 4.706 4.541 4.556 407,898 -0.13(-2.70%)
Mar 09, 2004 4.777 4.777 4.675 4.683 471,723 -0.15(-3.10%)
Mar 08, 2004 4.943 4.943 4.825 4.833 397,007 -0.15(-3.01%)
Mar 05, 2004 4.920 5.014 4.904 4.983 262,898 +0.02(+0.32%)
Mar 04, 2004 4.912 4.975 4.856 4.967 436,012 +0.05(+0.96%)
Mar 03, 2004 4.912 4.935 4.856 4.920 228,200 -0.02(-0.48%)
Mar 02, 2004 4.999 5.014 4.904 4.943 260,619 -0.05(-0.95%)
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.