Indicators

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.44	14.57	14.31	14.50	7,756,060	-0.11(-0.76%)
Nov 27, 2009	14.41	14.70	14.36	14.61	2,506,729	-0.56(-3.70%)
Nov 25, 2009	15.09	15.18	15.04	15.17	4,509,785	+0.13(+0.89%)
Nov 24, 2009	15.17	15.17	14.98	15.04	7,260,652	-0.02(-0.16%)
Nov 23, 2009	15.23	15.29	14.99	15.06	5,047,080	+0.29(+1.98%)
Nov 20, 2009	14.59	14.81	14.58	14.77	4,222,280	+0.06(+0.38%)
Nov 19, 2009	14.79	14.80	14.55	14.71	4,392,762	-0.43(-2.82%)
Nov 18, 2009	15.19	15.25	15.04	15.14	4,671,257	-0.03(-0.21%)
Nov 17, 2009	15.10	15.18	14.95	15.17	5,467,773	-0.34(-2.19%)
Nov 16, 2009	15.35	15.67	15.34	15.51	6,403,838	-0.02(-0.15%)
Nov 13, 2009	15.30	15.57	15.23	15.53	6,773,348	+0.13(+0.82%)
Nov 12, 2009	15.68	15.73	15.36	15.41	6,117,651	-0.38(-2.40%)
Nov 11, 2009	15.92	16.05	15.71	15.79	4,943,986	-0.04(-0.25%)
Nov 10, 2009	15.60	15.83	15.56	15.82	6,071,294	+0.09(+0.60%)
Nov 09, 2009	15.64	15.81	15.64	15.73	3,726,919	+0.32(+2.05%)
Nov 06, 2009	15.24	15.54	15.19	15.41	3,113,804	+0.15(+0.98%)
Nov 05, 2009	15.15	15.34	15.08	15.26	2,679,622	+0.32(+2.17%)
Nov 04, 2009	15.05	15.22	14.93	14.94	4,931,107	+0.09(+0.64%)
Nov 03, 2009	14.81	14.85	14.50	14.85	5,248,723	+0.04(+0.27%)

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.