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%)
Mar 01, 2004 4.959 5.014 4.935 4.991 702,456 +0.13(+2.76%)
Feb 27, 2004 4.912 4.927 4.809 4.856 385,990 -0.09(-1.91%)
Feb 26, 2004 4.896 4.975 4.888 4.951 205,405 +0.14(+2.96%)
Feb 25, 2004 4.856 4.872 4.754 4.809 210,724 -0.08(-1.62%)
Feb 24, 2004 4.927 4.943 4.856 4.888 113,846 -0.03(-0.64%)
Feb 23, 2004 4.999 5.030 4.904 4.920 221,995 +0.02(+0.48%)
Feb 20, 2004 4.983 4.983 4.848 4.896 324,444 -0.19(-3.73%)
Feb 19, 2004 4.975 5.172 4.975 5.085 827,700 +0.44(+9.52%)
Feb 18, 2004 4.706 4.730 4.619 4.643 310,894 -0.18(-3.76%)
Feb 17, 2004 4.825 4.888 4.809 4.825 255,300 +0.09(+1.83%)
Feb 13, 2004 4.801 4.801 4.698 4.738 108,528 -0.02(-0.50%)
Feb 12, 2004 4.809 4.833 4.706 4.762 126,890 -0.05(-0.99%)
Feb 11, 2004 4.770 4.872 4.714 4.809 94,471 +0.08(+1.67%)
Feb 10, 2004 4.738 4.738 4.659 4.730 95,357 +0.01(+0.17%)
Feb 09, 2004 4.770 4.770 4.643 4.722 106,755 -0.01(-0.17%)
Feb 06, 2004 4.643 4.738 4.580 4.730 209,964 +0.18(+3.99%)
Feb 05, 2004 4.469 4.572 4.462 4.548 107,641 +0.06(+1.41%)
Feb 04, 2004 4.477 4.541 4.398 4.485 237,698 -0.03(-0.70%)
Feb 03, 2004 4.541 4.588 4.462 4.517 121,445 -0.02(-0.35%)
Feb 02, 2004 4.541 4.627 4.533 4.533 140,187 -0.07(-1.54%)
Jan 30, 2004 4.596 4.612 4.501 4.604 166,907 -0.03(-0.68%)
Jan 29, 2004 4.635 4.683 4.580 4.635 102,829 -0.02(-0.51%)
Jan 28, 2004 4.754 4.817 4.651 4.659 197,174 -0.08(-1.67%)
Jan 27, 2004 4.667 4.801 4.667 4.738 192,488 +0.11(+2.39%)
Jan 26, 2004 4.698 4.698 4.548 4.627 252,514 -0.13(-2.66%)
Jan 23, 2004 4.770 4.817 4.738 4.754 71,296 -0.01(-0.17%)
Jan 22, 2004 4.848 4.848 4.746 4.762 155,890 -0.05(-0.99%)
Jan 21, 2004 4.714 4.833 4.659 4.809 155,637 +0.06(+1.16%)
Jan 20, 2004 4.777 4.848 4.659 4.754 401,060 -0.06(-1.15%)
Jan 16, 2004 4.935 4.935 4.777 4.809 740,194 -0.21(-4.09%)
Jan 15, 2004 4.801 5.054 4.754 5.014 976,373 +0.14(+2.92%)
Jan 14, 2004 4.738 4.896 4.738 4.872 614,317 +0.24(+5.29%)
Jan 13, 2004 4.627 4.698 4.580 4.627 382,064 +0.15(+3.35%)
Jan 12, 2004 4.462 4.533 4.414 4.477 147,405 -0.04(-0.87%)
Jan 09, 2004 4.501 4.588 4.485 4.517 608,365 -0.08(-1.72%)
Jan 08, 2004 4.312 4.619 4.312 4.596 789,456 +0.55(+13.67%)
Jan 07, 2004 4.067 4.067 4.019 4.043 351,418 -0.03(-0.78%)
Jan 06, 2004 4.067 4.106 4.035 4.075 64,458 +0.01(+0.19%)
Jan 05, 2004 4.043 4.075 4.027 4.067 165,894 +0.06(+1.38%)
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.