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, 2003 1.879 1.943 1.856 1.903 66,231 -0.07(-3.60%)
Mar 28, 2003 2.014 2.037 1.935 1.974 209,964 -0.11(-5.30%)
Mar 27, 2003 2.093 2.148 2.077 2.085 42,423 -0.07(-3.30%)
Mar 26, 2003 2.148 2.203 2.140 2.156 87,632 +0.06(+2.63%)
Mar 25, 2003 2.014 2.227 2.014 2.100 94,851 +0.03(+1.53%)
Mar 24, 2003 2.093 2.108 2.037 2.069 169,693 -0.21(-9.03%)
Mar 21, 2003 2.148 2.314 2.148 2.274 171,593 +0.15(+7.06%)
Mar 20, 2003 2.093 2.172 2.061 2.124 205,405 +0.05(+2.28%)
Mar 19, 2003 2.006 2.093 1.998 2.077 159,309 +0.16(+8.23%)
Mar 18, 2003 1.958 1.974 1.895 1.919 176,912 +0.07(+3.85%)
Mar 17, 2003 1.769 1.887 1.721 1.848 94,851 +0.09(+5.41%)
Mar 14, 2003 1.800 1.800 1.698 1.753 159,942 -0.03(-1.77%)
Mar 13, 2003 1.714 1.816 1.698 1.785 143,479 +0.09(+5.12%)
Mar 12, 2003 1.737 1.737 1.682 1.698 154,624 -0.05(-2.71%)
Mar 11, 2003 1.777 1.777 1.737 1.745 52,934 +0.01(+0.45%)
Mar 10, 2003 1.793 1.800 1.737 1.737 91,938 -0.14(-7.56%)
Mar 07, 2003 1.871 1.958 1.848 1.879 158,423 -0.09(-4.80%)
Mar 06, 2003 1.935 2.014 1.911 1.974 93,964 +0.06(+3.31%)
Mar 05, 2003 1.816 1.974 1.816 1.911 143,859 +0.11(+6.14%)
Mar 04, 2003 1.816 1.816 1.785 1.800 152,217 +0.02(+0.88%)
Mar 03, 2003 1.721 1.856 1.714 1.785 407,012 +0.11(+6.60%)
Feb 28, 2003 1.682 1.721 1.666 1.674 260,746 +0.13(+8.72%)
Feb 27, 2003 1.579 1.603 1.500 1.540 688,906 -0.26(-14.47%)
Feb 26, 2003 1.753 1.800 1.698 1.800 334,322 +0.02(+0.88%)
Feb 25, 2003 1.816 1.840 1.698 1.785 269,357 -0.14(-7.38%)
Feb 24, 2003 1.974 2.014 1.911 1.927 170,960 -0.08(-3.94%)
Feb 21, 2003 2.022 2.045 1.974 2.006 56,986 -0.04(-1.93%)
Feb 20, 2003 1.998 2.053 1.958 2.045 144,493 -0.10(-4.78%)
Feb 19, 2003 2.172 2.211 2.053 2.148 210,597 -0.10(-4.56%)
Feb 18, 2003 2.022 2.266 2.022 2.251 365,475 +0.28(+14.00%)
Feb 14, 2003 1.935 1.974 1.927 1.974 58,886 +0.02(+1.21%)
Feb 13, 2003 1.966 2.006 1.950 1.950 72,689 +0.06(+3.35%)
Feb 12, 2003 1.966 1.982 1.848 1.887 150,824 -0.08(-4.02%)
Feb 11, 2003 1.990 2.006 1.966 1.966 70,157 -0.02(-1.19%)
Feb 10, 2003 2.045 2.053 1.848 1.990 342,933 -0.18(-8.36%)
Feb 07, 2003 2.179 2.187 2.093 2.172 148,925 -0.06(-2.48%)
Feb 06, 2003 2.258 2.306 2.219 2.227 64,078 -0.03(-1.40%)
Feb 05, 2003 2.329 2.353 2.251 2.258 47,615 -0.03(-1.38%)
Feb 04, 2003 2.329 2.337 2.290 2.290 39,764 -0.08(-3.33%)
Feb 03, 2003 2.345 2.369 2.306 2.369 75,982 +0.12(+5.26%)
Jan 31, 2003 2.298 2.314 2.211 2.251 308,741 -0.08(-3.39%)
Jan 30, 2003 2.369 2.385 2.306 2.329 94,598 -0.04(-1.67%)
Jan 29, 2003 2.369 2.369 2.251 2.369 122,964 +0.01(+0.33%)
Jan 28, 2003 2.337 2.393 2.329 2.361 81,427 +0.06(+2.75%)
Jan 27, 2003 2.353 2.401 2.290 2.298 190,968 -0.13(-5.21%)
Jan 24, 2003 2.558 2.558 2.424 2.424 219,462 -0.18(-6.97%)
Jan 23, 2003 2.606 2.606 2.566 2.606 38,371 +0.07(+2.80%)
Jan 22, 2003 2.598 2.606 2.535 2.535 94,598 -0.11(-4.18%)
Jan 21, 2003 2.787 2.787 2.637 2.645 309,374 -0.13(-4.56%)
Jan 17, 2003 2.724 2.795 2.653 2.772 776,286 +0.04(+1.45%)
Jan 16, 2003 2.590 2.748 2.551 2.732 503,256 +0.11(+4.22%)
Jan 15, 2003 2.590 2.669 2.527 2.622 290,505 +0.06(+2.47%)
Jan 14, 2003 2.527 2.614 2.527 2.558 160,702 +0.03(+1.25%)
Jan 13, 2003 2.606 2.622 2.503 2.527 392,828 +0.05(+1.91%)
Jan 10, 2003 2.448 2.558 2.448 2.480 198,313 +0.09(+3.63%)
Jan 09, 2003 2.361 2.393 2.345 2.393 143,606 +0.04(+1.68%)
Jan 08, 2003 2.353 2.408 2.290 2.353 130,816 -0.10(-4.18%)
Jan 07, 2003 2.487 2.527 2.448 2.456 110,934 -0.02(-0.64%)
Jan 06, 2003 2.424 2.480 2.393 2.472 285,693 -0.08(-3.10%)
Jan 03, 2003 2.480 2.558 2.432 2.551 228,960 +0.12(+4.87%)
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.