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 (%)
May 22, 2023 37.13 0 -0.43(-1.14%)
May 19, 2023 37.57 37.76 37.47 37.56 2,505,337 +0.53(+1.43%)
May 18, 2023 37.01 37.09 36.79 37.03 1,023,913 +0.06(+0.16%)
May 17, 2023 36.70 37.05 36.61 36.97 1,197,876 +0.33(+0.90%)
May 16, 2023 36.79 36.85 36.58 36.64 1,208,573 -0.41(-1.11%)
May 15, 2023 36.77 37.11 36.70 37.05 1,226,093 +0.12(+0.32%)
May 12, 2023 36.85 37.07 36.76 36.93 1,779,157 +0.20(+0.54%)
May 11, 2023 36.46 36.77 36.35 36.73 2,935,725 +0.27(+0.74%)
May 10, 2023 36.69 36.69 36.22 36.46 2,149,561 -0.11(-0.30%)
May 09, 2023 36.16 36.62 36.15 36.57 1,603,696 +0.43(+1.19%)
May 08, 2023 36.22 36.41 36.05 36.14 1,022,104 +0.15(+0.42%)
May 05, 2023 35.69 36.08 35.64 35.99 1,239,795 +0.27(+0.76%)
May 04, 2023 35.70 35.90 35.57 35.72 1,738,324 -0.24(-0.67%)
May 03, 2023 36.11 36.38 35.95 35.96 1,741,844 -0.05(-0.14%)
May 02, 2023 35.78 36.04 35.57 36.01 1,461,759 +0.09(+0.25%)
May 01, 2023 36.20 36.33 35.91 35.92 1,052,173 -0.17(-0.47%)
Apr 28, 2023 35.84 36.15 35.83 36.09 1,933,492 -0.35(-0.96%)
Apr 27, 2023 35.96 36.48 35.81 36.44 2,112,462 +0.85(+2.39%)
Apr 26, 2023 35.97 36.06 35.51 35.59 3,308,417 -1.05(-2.87%)
Apr 25, 2023 36.43 36.98 36.41 36.64 3,203,516 +1.00(+2.81%)
Apr 24, 2023 35.59 35.76 35.54 35.64 1,209,630 +0.22(+0.62%)
Apr 21, 2023 35.16 35.44 35.10 35.42 1,323,115 +0.21(+0.60%)
Apr 20, 2023 35.09 35.31 35.08 35.21 1,096,291 +0.10(+0.28%)
Apr 19, 2023 35.11 35.23 35.03 35.11 1,418,988 -0.29(-0.82%)
Apr 18, 2023 35.42 35.50 35.31 35.40 1,353,749 +0.22(+0.63%)
Apr 17, 2023 35.17 35.29 35.03 35.18 1,622,698 +0.04(+0.11%)
Apr 14, 2023 35.14 35.39 34.97 35.14 1,744,219 +0.30(+0.86%)
Apr 13, 2023 34.88 34.91 34.36 34.84 2,842,079 +0.39(+1.13%)
Apr 12, 2023 34.36 34.69 34.27 34.45 1,773,195 +0.58(+1.71%)
Apr 11, 2023 33.50 33.98 33.49 33.87 1,726,598 +0.72(+2.17%)
Apr 10, 2023 32.91 33.17 32.54 33.15 1,054,354 +0.13(+0.39%)
Apr 06, 2023 32.77 33.08 32.74 33.02 1,408,578 -0.09(-0.27%)
Apr 05, 2023 33.39 33.45 32.95 33.11 1,690,619 -0.80(-2.36%)
Apr 04, 2023 34.43 34.49 33.76 33.91 1,975,156 -0.51(-1.48%)
Apr 03, 2023 34.40 34.56 34.27 34.42 1,524,014 +0.12(+0.35%)
Mar 31, 2023 34.22 34.35 34.12 34.30 1,420,348 +0.65(+1.93%)
Mar 30, 2023 33.56 33.76 33.51 33.65 1,121,839 +0.85(+2.59%)
Mar 29, 2023 32.52 32.85 32.51 32.80 1,265,284 +0.46(+1.42%)
Mar 28, 2023 32.33 32.38 32.16 32.34 1,000,142 +0.20(+0.62%)
Mar 27, 2023 32.16 32.30 32.03 32.14 1,235,766 +0.31(+0.96%)
Mar 24, 2023 31.60 31.85 31.27 31.83 2,209,026 -0.61(-1.89%)
Mar 23, 2023 32.57 32.81 32.25 32.45 2,176,453 +0.25(+0.79%)
Mar 22, 2023 32.61 32.83 32.19 32.19 1,530,495 -0.15(-0.45%)
Mar 21, 2023 32.28 32.44 32.17 32.34 1,268,670 +0.69(+2.18%)
Mar 20, 2023 31.47 31.84 31.42 31.65 1,183,997 +0.55(+1.78%)
Mar 17, 2023 31.17 31.34 30.93 31.09 2,182,322 -0.54(-1.72%)
Mar 16, 2023 30.71 31.69 30.69 31.64 1,807,574 +0.54(+1.75%)
Mar 15, 2023 31.31 31.43 30.72 31.09 2,551,774 -1.72(-5.24%)
Mar 14, 2023 32.69 32.85 32.49 32.81 2,155,731 +0.82(+2.55%)
Mar 13, 2023 31.74 32.32 31.62 32.00 1,708,070 -0.21(-0.66%)
Mar 10, 2023 33.10 33.11 32.16 32.21 1,808,636 -0.77(-2.33%)
Mar 09, 2023 33.14 33.56 32.92 32.98 1,472,639 +0.03(+0.09%)
Mar 08, 2023 32.80 33.04 32.78 32.95 1,170,464 +0.30(+0.92%)
Mar 07, 2023 33.16 33.20 32.57 32.65 1,146,201 -0.62(-1.87%)
Mar 06, 2023 33.08 33.39 33.06 33.27 1,963,509 +0.07(+0.21%)
Mar 03, 2023 32.77 33.21 32.58 33.20 2,934,381 +0.44(+1.33%)
Mar 02, 2023 32.22 32.77 32.19 32.77 1,124,265 +0.15(+0.45%)
Mar 01, 2023 32.74 32.90 32.47 32.62 1,233,768 +0.25(+0.78%)
Feb 28, 2023 32.46 32.63 32.37 32.37 1,067,386 -0.19(-0.60%)
Feb 27, 2023 32.57 32.71 32.50 32.56 1,026,527 +0.33(+1.03%)
Feb 24, 2023 32.20 32.30 32.01 32.23 1,069,143 -0.61(-1.86%)
Feb 23, 2023 32.74 32.85 32.51 32.84 1,110,173 +0.29(+0.90%)
Feb 22, 2023 32.58 32.77 32.45 32.55 911,805 +0.00(+0.00%)
Feb 21, 2023 32.80 32.91 32.48 32.55 1,045,663 -0.66(-1.99%)
Feb 17, 2023 32.86 33.26 32.85 33.21 935,932 +0.16(+0.47%)
Feb 16, 2023 32.92 33.28 32.83 33.06 930,012 -0.40(-1.19%)
Feb 15, 2023 33.13 33.51 33.01 33.46 1,269,664 +0.59(+1.80%)
Feb 14, 2023 32.84 33.17 32.73 32.86 2,093,431 -0.24(-0.73%)
Feb 13, 2023 32.76 33.16 32.72 33.11 762,511 +0.42(+1.28%)
Feb 10, 2023 32.41 32.70 32.31 32.69 1,319,665 +0.10(+0.30%)
Feb 09, 2023 33.04 33.06 32.50 32.59 1,064,659 +0.04(+0.12%)
Feb 08, 2023 32.67 32.82 32.36 32.55 1,652,943 -0.50(-1.50%)
Feb 07, 2023 32.85 33.14 32.62 33.05 1,377,390 +0.13(+0.38%)
Feb 06, 2023 32.92 33.00 32.72 32.92 1,156,560 -0.51(-1.51%)
Feb 03, 2023 33.07 33.61 33.01 33.43 1,651,317 +0.45(+1.36%)
Feb 02, 2023 32.98 33.26 32.69 32.98 1,820,150 -1.36(-3.96%)
Feb 01, 2023 34.03 34.55 33.74 34.34 1,457,148 +0.47(+1.38%)
Jan 31, 2023 33.59 33.87 33.30 33.87 1,169,755 +0.44(+1.31%)
Jan 30, 2023 33.48 33.70 33.42 33.44 1,239,857 -0.23(-0.69%)
Jan 27, 2023 33.46 33.81 33.42 33.67 1,492,341 -0.11(-0.32%)
Jan 26, 2023 33.74 33.79 33.42 33.78 1,708,894 +0.47(+1.40%)
Jan 25, 2023 33.09 33.37 32.97 33.31 1,524,235 +0.05(+0.15%)
Jan 24, 2023 33.04 33.33 32.86 33.26 900,903 +0.05(+0.15%)
Jan 23, 2023 32.87 33.32 32.82 33.21 1,381,941 +0.20(+0.62%)
Jan 20, 2023 32.68 33.01 32.61 33.01 1,156,211 +0.48(+1.46%)
Jan 19, 2023 32.85 32.91 32.43 32.53 1,269,191 -0.51(-1.53%)
Jan 18, 2023 33.69 33.73 33.01 33.04 1,214,180 -0.11(-0.32%)
Jan 17, 2023 33.42 33.52 33.13 33.15 1,981,398 +0.51(+1.55%)
Jan 13, 2023 32.35 32.72 32.33 32.64 798,087 +0.06(+0.18%)
Jan 12, 2023 32.55 32.72 32.30 32.58 1,551,664 +0.12(+0.36%)
Jan 11, 2023 32.25 32.47 32.12 32.47 914,384 +0.47(+1.46%)
Jan 10, 2023 31.77 32.01 31.77 32.00 862,096 +0.12(+0.37%)
Jan 09, 2023 32.06 32.32 31.87 31.88 1,959,818 +0.28(+0.89%)
Jan 06, 2023 30.88 31.68 30.77 31.60 1,530,628 +0.67(+2.17%)
Jan 05, 2023 30.89 30.96 30.75 30.93 1,615,511 -0.24(-0.78%)
Jan 04, 2023 31.14 31.20 30.73 31.17 2,289,379 +1.25(+4.19%)
Jan 03, 2023 29.92 30.10 29.69 29.92 1,327,186 +0.31(+1.05%)
Dec 30, 2022 29.74 29.86 29.44 29.61 1,183,894 -0.41(-1.36%)
Dec 29, 2022 29.86 30.09 29.83 30.02 1,067,791 +0.59(+2.02%)
Dec 28, 2022 29.78 29.90 29.41 29.42 1,143,851 -0.36(-1.21%)
Dec 27, 2022 29.75 29.90 29.65 29.78 795,899 +0.33(+1.12%)
Dec 23, 2022 29.30 29.47 29.19 29.45 694,694 +0.17(+0.56%)
Dec 22, 2022 29.35 29.37 28.93 29.29 967,831 -0.33(-1.12%)
Dec 21, 2022 29.42 29.74 29.41 29.62 848,693 +0.34(+1.16%)
Dec 20, 2022 29.22 29.45 29.20 29.28 962,376 +0.01(+0.03%)
Dec 19, 2022 29.29 29.45 29.20 29.27 1,141,323 -0.12(-0.40%)
Dec 16, 2022 29.29 29.47 29.15 29.38 1,593,709 -0.25(-0.85%)
Dec 15, 2022 30.17 30.20 29.57 29.64 2,174,923 -1.19(-3.85%)
Dec 14, 2022 30.83 31.13 30.58 30.82 1,939,918 -0.04(-0.13%)
Dec 13, 2022 31.17 31.31 30.70 30.86 1,831,004 +0.44(+1.44%)
Dec 12, 2022 30.15 30.42 30.07 30.42 1,140,756 +0.26(+0.87%)
Dec 09, 2022 30.26 30.46 30.15 30.16 1,053,936 +0.20(+0.68%)
Dec 08, 2022 29.71 29.97 29.69 29.96 1,022,539 -0.08(-0.26%)
Dec 07, 2022 30.04 30.19 29.92 30.04 868,736 -0.05(-0.16%)
Dec 06, 2022 30.38 30.47 29.95 30.08 907,631 -0.20(-0.67%)
Dec 05, 2022 30.56 30.61 30.27 30.29 1,115,472 -0.46(-1.49%)
Dec 02, 2022 30.47 30.80 30.41 30.74 785,771 +0.07(+0.22%)
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.