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, 2009 11.02 11.24 10.90 11.01 5,790,796 +0.51(+4.89%)
Mar 30, 2009 10.63 10.64 10.34 10.49 4,229,981 -1.04(-9.04%)
Mar 26, 2009 11.30 11.59 11.21 11.54 8,025,488 +0.28(+2.45%)
Mar 25, 2009 10.97 11.31 10.94 11.26 9,390,474 +0.17(+1.57%)
Mar 24, 2009 11.09 11.39 11.03 11.09 7,979,835 -0.51(-4.42%)
Mar 23, 2009 11.24 11.60 11.23 11.60 6,980,026 +0.93(+8.73%)
Mar 20, 2009 10.76 10.96 10.62 10.67 4,526,649 -0.14(-1.31%)
Mar 19, 2009 11.12 11.12 10.81 10.81 5,177,881 -0.15(-1.37%)
Mar 18, 2009 10.62 11.13 10.38 10.96 6,818,442 +0.01(+0.07%)
Mar 17, 2009 10.56 10.95 10.52 10.95 4,743,477 +0.39(+3.74%)
Mar 16, 2009 10.64 10.91 10.56 10.56 5,243,792 -0.02(-0.22%)
Mar 13, 2009 10.43 10.62 10.23 10.58 0 +0.06(+0.60%)
Mar 12, 2009 10.09 10.56 9.989 10.52 6,235,260 +0.15(+1.45%)
Mar 11, 2009 10.43 10.55 10.23 10.37 9,417,720 +0.32(+3.22%)
Mar 10, 2009 9.689 10.15 9.673 10.04 6,124,882 +0.97(+10.70%)
Mar 09, 2009 8.923 9.357 8.923 9.073 7,299,488 -0.24(-2.63%)
Mar 06, 2009 9.365 9.547 9.042 9.318 0 +0.30(+3.33%)
Mar 05, 2009 9.318 9.440 8.971 9.018 4,024,704 -0.39(-4.19%)
Mar 04, 2009 9.200 9.618 9.128 9.413 8,088,070 +0.77(+8.88%)
Mar 02, 2009 9.073 9.136 8.591 8.645 7,780,660 -0.87(-9.15%)
Feb 27, 2009 9.429 9.839 9.357 9.515 0 +0.22(+2.38%)
Feb 26, 2009 9.436 9.563 9.223 9.294 5,856,139 +0.14(+1.55%)
Feb 25, 2009 9.215 9.334 8.911 9.152 5,865,974 -0.07(-0.77%)
Feb 24, 2009 8.986 9.318 8.781 9.223 6,909,437 +0.54(+6.28%)
Feb 23, 2009 9.373 9.381 8.655 8.678 5,775,498 -0.53(-5.75%)
Feb 20, 2009 9.042 9.365 8.978 9.207 7,550,736 -0.23(-2.43%)
Feb 19, 2009 9.792 9.871 9.397 9.436 9,485,136 -0.18(-1.89%)
Feb 18, 2009 9.768 9.784 9.500 9.618 11,707,031 -0.06(-0.57%)
Feb 17, 2009 9.965 9.973 9.673 9.673 9,807,274 -1.02(-9.53%)
Feb 13, 2009 10.66 10.85 10.61 10.69 6,240,329 +0.09(+0.82%)
Feb 12, 2009 10.23 10.62 9.973 10.61 10,977,561 +0.21(+2.05%)
Feb 11, 2009 10.79 10.88 10.15 10.39 8,491,718 -0.27(-2.52%)
Feb 10, 2009 11.12 11.17 10.58 10.66 6,905,608 -0.73(-6.45%)
Feb 09, 2009 11.36 11.57 11.23 11.39 6,029,862 +0.15(+1.33%)
Feb 06, 2009 10.84 11.30 10.84 11.24 4,832,498 +0.58(+5.48%)
Feb 05, 2009 10.38 10.76 10.22 10.66 6,111,090 +0.29(+2.82%)
Feb 04, 2009 10.46 10.70 10.32 10.37 4,800,760 +0.06(+0.61%)
Feb 03, 2009 9.973 10.34 9.887 10.30 6,077,625 +0.56(+5.75%)
Feb 02, 2009 9.586 9.855 9.563 9.744 6,295,571 -0.56(-5.44%)
Jan 30, 2009 10.49 10.49 10.17 10.30 0 +0.09(+0.85%)
Jan 29, 2009 10.24 10.45 10.12 10.22 6,483,245 -0.39(-3.65%)
Jan 28, 2009 10.61 10.76 10.41 10.61 6,242,476 +0.72(+7.27%)
Jan 27, 2009 9.784 9.950 9.689 9.887 4,794,083 +0.25(+2.62%)
Jan 26, 2009 9.452 9.831 9.421 9.634 6,685,591 -0.01(-0.08%)
Jan 23, 2009 9.278 9.752 9.239 9.642 5,044,208 -0.17(-1.69%)
Jan 22, 2009 9.721 9.997 9.601 9.808 6,767,889 -0.10(-1.04%)
Jan 21, 2009 9.815 9.950 9.531 9.910 6,315,544 +0.68(+7.36%)
Jan 20, 2009 9.571 9.618 9.176 9.231 6,436,612 -0.62(-6.25%)
Jan 16, 2009 10.01 10.06 9.531 9.847 5,180,189 -0.09(-0.87%)
Jan 15, 2009 9.744 10.01 9.397 9.934 7,382,706 +0.28(+2.95%)
Jan 14, 2009 9.792 9.815 9.421 9.650 6,818,818 -0.69(-6.65%)
Jan 13, 2009 10.19 10.42 10.17 10.34 5,076,615 -0.31(-2.89%)
Jan 12, 2009 10.97 10.98 10.55 10.64 3,962,276 -0.50(-4.47%)
Jan 09, 2009 11.36 11.43 11.12 11.14 4,301,010 -0.48(-4.14%)
Jan 08, 2009 11.41 11.62 11.28 11.62 3,895,846 +0.01(+0.07%)
Jan 07, 2009 11.90 11.91 11.51 11.62 6,630,226 -0.42(-3.48%)
Jan 06, 2009 11.92 12.18 11.82 12.03 6,707,289 +0.24(+2.01%)
Jan 05, 2009 11.77 11.98 11.69 11.80 4,666,917 -0.24(-2.03%)
Jan 02, 2009 11.99 12.12 11.76 12.04 0 +0.19(+1.60%)
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.