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 (%)
Nov 28, 2003 4.864 4.935 4.864 4.927 16,336 +0.04(+0.81%)
Nov 26, 2003 4.848 4.967 4.825 4.888 141,707 +0.05(+0.98%)
Nov 25, 2003 4.841 4.880 4.817 4.841 647,749 -0.05(-0.97%)
Nov 24, 2003 4.777 4.991 4.777 4.888 1,209,132 +0.03(+0.65%)
Nov 21, 2003 4.825 4.856 4.746 4.856 752,351 +0.03(+0.65%)
Nov 20, 2003 4.856 4.888 4.817 4.825 215,409 +0.02(+0.49%)
Nov 19, 2003 4.817 4.817 4.785 4.801 232,252 +0.05(+1.00%)
Nov 18, 2003 4.746 4.785 4.714 4.754 108,021 -0.02(-0.50%)
Nov 17, 2003 4.777 4.777 4.691 4.777 158,549 -0.02(-0.49%)
Nov 14, 2003 4.848 4.888 4.801 4.801 143,733 +0.00(+0.00%)
Nov 13, 2003 4.833 4.856 4.777 4.801 276,829 +0.01(+0.16%)
Nov 12, 2003 4.738 4.793 4.722 4.793 239,597 +0.11(+2.36%)
Nov 11, 2003 4.714 4.714 4.643 4.683 207,178 +0.10(+2.24%)
Nov 10, 2003 4.643 4.643 4.564 4.580 103,715 -0.07(-1.53%)
Nov 07, 2003 4.580 4.667 4.525 4.651 125,624 +0.13(+2.97%)
Nov 06, 2003 4.556 4.572 4.469 4.517 72,689 -0.05(-1.04%)
Nov 05, 2003 4.580 4.588 4.548 4.564 53,187 -0.04(-0.86%)
Nov 04, 2003 4.604 4.643 4.604 4.604 62,005 -0.09(-1.85%)
Nov 03, 2003 4.683 4.691 4.659 4.691 409,411 +0.07(+1.54%)
Oct 31, 2003 4.588 4.619 4.588 4.619 202,619 +0.03(+0.69%)
Oct 30, 2003 4.698 4.698 4.588 4.588 194,008 +0.02(+0.52%)
Oct 29, 2003 4.548 4.596 4.525 4.564 342,553 +0.14(+3.21%)
Oct 28, 2003 3.925 4.414 4.161 4.422 509,841 +0.50(+12.68%)
Oct 27, 2003 4.154 4.177 3.854 3.925 582,404 -0.21(-5.15%)
Oct 24, 2003 4.146 4.209 4.106 4.138 230,099 -0.13(-2.96%)
Oct 23, 2003 4.233 4.430 4.233 4.264 202,366 +0.05(+1.12%)
Oct 22, 2003 4.209 4.264 4.177 4.217 92,698 -0.09(-2.20%)
Oct 21, 2003 4.343 4.406 4.256 4.312 189,322 -0.14(-3.19%)
Oct 20, 2003 4.446 4.462 4.414 4.454 224,274 -0.05(-1.05%)
Oct 17, 2003 4.541 4.564 4.541 4.501 102,449 -0.06(-1.21%)
Oct 16, 2003 4.580 4.580 4.556 4.556 69,650 -0.02(-0.35%)
Oct 15, 2003 4.588 4.604 4.564 4.572 79,021 -0.09(-2.03%)
Oct 14, 2003 4.635 4.667 4.604 4.667 175,265 +0.03(+0.68%)
Oct 13, 2003 4.675 4.675 4.635 4.635 279,361 -0.09(-1.84%)
Oct 10, 2003 4.738 4.746 4.714 4.722 128,283 +0.06(+1.36%)
Oct 09, 2003 4.596 4.730 4.596 4.659 172,353 +0.06(+1.20%)
Oct 08, 2003 4.612 4.612 4.612 4.604 83,074 +0.00(+0.00%)
Oct 07, 2003 4.556 4.612 4.556 4.604 78,388 -0.03(-0.68%)
Oct 06, 2003 4.612 4.659 4.612 4.635 129,169 +0.11(+2.44%)
Oct 03, 2003 4.469 4.580 4.469 4.525 89,152 +0.08(+1.78%)
Oct 02, 2003 4.398 4.446 4.367 4.446 137,021 -0.09(-1.92%)
Oct 01, 2003 4.343 4.533 4.327 4.533 106,755 +0.16(+3.61%)
Sep 30, 2003 4.446 4.446 4.304 4.375 55,720 -0.10(-2.29%)
Sep 29, 2003 4.422 4.493 4.422 4.477 145,126 +0.12(+2.72%)
Sep 26, 2003 4.462 4.462 4.193 4.359 384,977 -0.24(-5.32%)
Sep 25, 2003 4.580 4.580 4.541 4.604 83,707 -0.07(-1.52%)
Sep 24, 2003 4.738 4.754 4.706 4.675 123,724 -0.04(-0.84%)
Sep 23, 2003 4.706 4.722 4.619 4.714 125,117 +0.02(+0.51%)
Sep 22, 2003 4.580 4.754 4.580 4.691 110,680 +0.05(+1.02%)
Sep 19, 2003 4.564 4.643 4.564 4.643 131,322 +0.02(+0.34%)
Sep 18, 2003 4.643 4.659 4.556 4.627 185,143 -0.06(-1.18%)
Sep 17, 2003 4.738 4.754 4.683 4.683 355,977 -0.15(-3.10%)
Sep 16, 2003 4.738 4.848 4.746 4.833 277,715 +0.09(+2.00%)
Sep 15, 2003 4.706 4.762 4.706 4.738 347,365 +0.19(+4.17%)
Sep 12, 2003 4.525 4.564 4.462 4.548 63,445 +0.05(+1.05%)
Sep 11, 2003 4.398 4.572 4.398 4.501 84,213 +0.12(+2.70%)
Sep 10, 2003 4.501 4.501 4.343 4.383 255,933 -0.21(-4.48%)
Sep 09, 2003 4.627 4.651 4.580 4.588 171,466 -0.06(-1.19%)
Sep 08, 2003 4.564 4.643 4.564 4.643 163,868 +0.11(+2.44%)
Sep 05, 2003 4.564 4.580 4.477 4.533 175,645 -0.04(-0.86%)
Sep 04, 2003 4.517 4.651 4.485 4.572 195,147 +0.02(+0.35%)
Sep 03, 2003 4.556 4.604 4.541 4.556 542,007 +0.04(+0.87%)
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.