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 (%)
Apr 28, 2017	20.02	20.12	20.01	20.10	3,191,239	+0.06(+0.28%)
Apr 27, 2017	20.00	20.08	19.94	20.04	3,242,378	+0.25(+1.24%)
Apr 26, 2017	19.83	19.95	19.79	19.79	3,475,020	-0.01(-0.04%)
Apr 25, 2017	19.59	19.86	19.58	19.80	3,929,420	+0.25(+1.30%)
Apr 24, 2017	19.48	19.58	19.43	19.55	3,559,202	+0.50(+2.62%)
Apr 21, 2017	18.88	19.09	18.85	19.05	5,070,169	+0.32(+1.70%)
Apr 20, 2017	18.50	18.76	18.48	18.73	6,578,729	+0.54(+2.96%)
Apr 19, 2017	18.18	18.27	18.16	18.19	7,645,788	+0.07(+0.36%)
Apr 18, 2017		18.19	18.00	18.13	1,819,006	+0.08(+0.46%)
Apr 17, 2017	17.85	18.06	17.85	18.04	1,983,682	+0.17(+0.97%)
Apr 13, 2017	18.09	18.11	17.86	17.87	2,899,462	-0.22(-1.22%)
Apr 12, 2017	18.12	18.13	18.02	18.09	2,201,062	-0.12(-0.65%)
Apr 11, 2017	18.11	18.21	18.03	18.21	2,739,153	-0.02(-0.13%)
Apr 10, 2017	18.31	18.34	18.21	18.23	2,782,389	-0.16(-0.86%)
Apr 07, 2017	18.35	18.50	18.34	18.39	1,296,479	-0.02(-0.09%)
Apr 06, 2017	18.47	18.51	18.39	18.41	2,485,918	+0.19(+1.04%)
Apr 05, 2017	18.38	18.51	18.21	18.22	3,769,145	-0.31(-1.66%)
Apr 04, 2017	18.37	18.53	18.34	18.53	3,036,367	+0.17(+0.95%)

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.