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 (%)
Aug 30, 2002 4.343 4.406 4.288 4.343 53,820 +0.18(+4.36%)
Aug 29, 2002 4.154 4.264 4.122 4.161 43,183 -0.35(-7.71%)
Aug 28, 2002 4.383 4.509 4.351 4.509 721,832 -0.15(-3.22%)
Aug 27, 2002 4.738 4.738 4.462 4.659 63,951 -0.04(-0.84%)
Aug 26, 2002 4.667 4.738 4.564 4.698 82,694 +0.04(+0.85%)
Aug 23, 2002 4.185 4.896 4.106 4.659 167,920 +0.38(+8.86%)
Aug 22, 2002 4.067 4.288 3.996 4.280 72,309 +0.41(+10.61%)
Aug 21, 2002 3.672 3.869 3.530 3.869 97,637 +0.67(+20.99%)
Aug 20, 2002 3.159 3.238 3.040 3.198 111,694 -0.05(-1.46%)
Aug 16, 2002 3.080 3.277 2.930 3.245 62,432 -0.15(-4.42%)
Aug 15, 2002 3.546 3.546 3.332 3.396 57,493 -0.17(-4.87%)
Aug 14, 2002 3.482 3.593 3.467 3.569 15,196 +0.11(+3.20%)
Aug 13, 2002 3.459 3.546 3.356 3.459 525,164 -0.06(-1.57%)
Aug 12, 2002 3.593 3.593 3.474 3.514 24,314 -0.06(-1.55%)
Aug 07, 2002 3.672 3.672 3.419 3.569 55,467 -0.09(-2.38%)
Aug 06, 2002 3.396 3.775 3.396 3.656 74,462 +0.50(+15.75%)
Aug 05, 2002 3.553 3.553 3.159 3.159 125,750 -0.62(-16.49%)
Aug 02, 2002 3.553 3.877 3.474 3.782 884,181 -0.20(-4.96%)
Aug 01, 2002 3.964 4.027 3.909 3.980 87,126 -0.38(-8.70%)
Jul 31, 2002 4.264 4.383 4.138 4.359 90,798 -0.05(-1.08%)
Jul 30, 2002 4.304 4.501 4.225 4.406 41,410 -0.21(-4.62%)
Jul 29, 2002 4.477 4.691 4.462 4.619 48,502 +0.51(+12.50%)
Jul 26, 2002 4.343 4.462 4.075 4.106 146,266 -0.87(-17.46%)
Jul 25, 2002 4.383 5.125 4.383 4.975 76,108 +0.00(+0.00%)
Jul 24, 2002 4.146 4.975 3.830 4.975 492,238 -0.77(-13.46%)
Jul 23, 2002 5.962 5.978 5.725 5.749 851,508 -0.29(-4.84%)
Jul 22, 2002 6.396 6.396 5.962 6.041 624,194 -0.65(-9.68%)
Jul 19, 2002 6.767 6.767 6.633 6.688 33,305 -0.26(-3.75%)
Jul 17, 2002 6.854 6.949 6.831 6.949 11,017 +0.00(+0.00%)
Jul 12, 2002 6.870 6.957 6.791 6.949 254,667 -0.16(-2.22%)
Jul 11, 2002 6.831 7.131 6.791 7.107 74,336 +0.16(+2.27%)
Jul 10, 2002 7.107 7.107 6.862 6.949 21,401 -0.18(-2.55%)
Jul 09, 2002 7.162 7.162 7.131 7.131 506 -0.03(-0.44%)
Jul 08, 2002 7.138 7.186 7.107 7.162 19,122 +0.02(+0.22%)
Jul 05, 2002 7.036 7.170 7.036 7.146 63,318 +0.28(+4.02%)
Jul 04, 2002 7.012 7.012 6.870 6.870 12,916 +0.00(+0.00%)
Jul 03, 2002 7.012 7.012 6.870 6.870 12,916 -0.14(-2.03%)
Jul 02, 2002 7.107 7.146 6.988 7.012 22,288 -0.06(-0.78%)
Jul 01, 2002 7.107 7.123 6.910 7.067 36,091 -0.04(-0.56%)
Jun 28, 2002 6.878 7.107 6.878 7.107 12,410 +0.16(+2.27%)
Jun 27, 2002 6.870 6.949 6.799 6.949 12,790 +0.24(+3.65%)
Jun 26, 2002 6.554 6.712 6.554 6.704 23,934 +0.11(+1.68%)
Jun 25, 2002 6.594 6.767 6.554 6.594 24,314 -0.20(-2.91%)
Jun 21, 2002 6.712 6.744 6.712 6.791 15,449 +0.24(+3.61%)
Jun 20, 2002 6.633 6.641 6.475 6.554 37,991 -0.25(-3.71%)
Jun 19, 2002 6.712 6.807 6.673 6.807 34,571 -0.02(-0.35%)
Jun 18, 2002 6.720 6.831 6.720 6.831 19,628 -0.07(-1.03%)
Jun 17, 2002 6.712 6.957 6.712 6.902 64,078 +0.28(+4.30%)
Jun 14, 2002 6.538 6.649 6.380 6.617 68,637 -0.27(-3.90%)
Jun 12, 2002 6.870 6.910 6.759 6.886 106,881 -0.08(-1.13%)
Jun 11, 2002 7.107 7.107 6.965 6.965 31,785 +0.03(+0.46%)
Jun 10, 2002 6.933 6.949 6.910 6.933 11,523 +0.09(+1.27%)
Jun 07, 2002 6.799 6.870 6.712 6.846 98,143 -0.18(-2.58%)
Jun 06, 2002 7.067 7.083 6.973 7.028 8,611 -0.11(-1.55%)
Jun 05, 2002 7.107 7.138 7.044 7.138 12,916 -0.01(-0.11%)
May 31, 2002 7.273 7.304 7.146 7.146 44,829 -0.34(-4.54%)
May 28, 2002 7.462 7.494 7.423 7.486 21,021 +0.08(+1.07%)
May 27, 2002 7.454 7.462 7.375 7.407 30,392 +0.00(+0.00%)
May 24, 2002 7.454 7.462 7.375 7.407 30,392 +0.13(+1.85%)
May 23, 2002 7.281 7.328 7.265 7.273 7,471 -0.18(-2.44%)
May 22, 2002 7.431 7.454 7.407 7.454 23,301 -0.24(-3.18%)
May 21, 2002 7.660 7.770 7.612 7.699 25,327 -0.02(-0.20%)
May 20, 2002 7.596 7.715 7.581 7.715 16,716 +0.20(+2.63%)
May 17, 2002 7.581 7.604 7.518 7.518 6,458 +0.10(+1.38%)
May 16, 2002 7.344 7.423 7.312 7.415 296,331 -0.09(-1.16%)
May 15, 2002 7.486 7.502 7.423 7.502 10,510 +0.13(+1.71%)
May 14, 2002 7.439 7.486 7.304 7.375 11,017 +0.09(+1.19%)
May 13, 2002 7.265 7.336 7.233 7.289 19,502 +0.14(+1.99%)
May 10, 2002 7.344 7.344 7.146 7.146 8,991 -0.05(-0.66%)
May 09, 2002 7.217 7.225 7.194 7.194 17,096 -0.07(-0.98%)
May 08, 2002 7.344 7.344 7.249 7.265 14,689 +0.27(+3.84%)
May 07, 2002 7.146 7.146 6.988 6.996 24,567 -0.19(-2.64%)
May 06, 2002 7.146 7.328 7.146 7.186 36,978 -0.08(-1.09%)
May 03, 2002 7.312 7.407 7.225 7.265 24,440 -0.07(-0.97%)
May 02, 2002 7.289 7.344 7.233 7.336 52,554 +0.23(+3.22%)
May 01, 2002 7.067 7.115 7.067 7.107 7,218 +0.04(+0.56%)
Apr 30, 2002 7.052 7.067 7.028 7.067 48,248 +0.04(+0.56%)
Apr 29, 2002 6.996 7.186 6.996 7.028 16,082 +0.11(+1.60%)
Apr 26, 2002 7.186 7.186 6.791 6.917 48,248 -0.41(-5.60%)
Apr 25, 2002 7.107 7.328 7.107 7.328 26,973 +0.42(+6.06%)
Apr 24, 2002 6.783 6.949 6.712 6.910 34,825 +0.50(+7.76%)
Apr 23, 2002 6.475 6.515 6.396 6.412 43,309 -0.19(-2.87%)
Apr 22, 2002 6.594 6.625 6.475 6.602 49,895 -0.43(-6.17%)
Apr 19, 2002 6.870 7.067 6.752 7.036 21,908 -0.13(-1.87%)
Apr 18, 2002 7.186 7.202 7.146 7.170 6,458 -0.33(-4.42%)
Apr 17, 2002 7.502 7.502 7.423 7.502 24,820 +0.00(+0.00%)
Apr 16, 2002 7.344 7.502 7.320 7.502 81,427 +0.30(+4.17%)
Apr 15, 2002 7.225 7.265 7.146 7.202 39,890 +0.07(+1.00%)
Apr 12, 2002 6.933 7.146 6.910 7.131 21,275 +0.24(+3.55%)
Apr 11, 2002 7.202 7.202 6.831 6.886 15,196 -0.32(-4.39%)
Apr 10, 2002 6.988 7.225 6.988 7.202 39,764 +0.25(+3.64%)
Apr 09, 2002 7.020 7.107 6.870 6.949 16,589 -0.14(-2.00%)
Apr 08, 2002 6.791 7.099 6.791 7.091 9,117 +0.14(+2.05%)
Apr 05, 2002 6.988 7.060 6.949 6.949 11,650 -0.17(-2.33%)
Apr 04, 2002 7.012 7.131 7.012 7.115 21,654 +0.26(+3.80%)
Apr 03, 2002 6.673 6.949 6.641 6.854 53,820 +0.58(+9.18%)
Apr 02, 2002 6.065 6.278 6.065 6.278 24,820 +0.09(+1.40%)
Apr 01, 2002 6.223 6.238 6.191 6.191 18,868 +0.03(+0.51%)
Mar 29, 2002 6.317 6.317 6.120 6.159 113,213 +0.00(+0.00%)
Mar 28, 2002 6.317 6.317 6.120 6.159 103,082 +0.12(+1.96%)
Mar 27, 2002 5.891 6.120 5.891 6.041 13,676 +0.24(+4.22%)
Mar 26, 2002 5.875 5.946 5.725 5.796 77,122 -0.32(-5.29%)
Mar 25, 2002 6.238 6.238 6.017 6.120 24,820 +0.00(+0.00%)
Mar 22, 2002 6.080 6.167 6.025 6.120 32,165 -0.23(-3.61%)
Mar 21, 2002 6.317 6.444 6.159 6.349 86,113 -0.29(-4.40%)
Mar 20, 2002 6.554 6.712 6.554 6.641 22,161 -0.19(-2.77%)
Mar 19, 2002 6.791 6.831 6.673 6.831 26,087 +0.23(+3.47%)
Mar 18, 2002 6.791 6.791 6.594 6.602 27,733 -0.27(-3.91%)
Mar 15, 2002 6.752 6.870 6.752 6.870 5,192 +0.08(+1.16%)
Mar 14, 2002 6.681 6.831 6.673 6.791 8,864 +0.13(+1.90%)
Mar 13, 2002 6.617 6.791 6.617 6.665 51,161 +0.21(+3.30%)
Mar 12, 2002 6.317 6.515 6.309 6.452 34,951 -0.38(-5.55%)
Mar 11, 2002 6.712 6.870 6.633 6.831 8,104 -0.16(-2.26%)
Mar 08, 2002 6.752 6.988 6.688 6.988 19,628 +0.12(+1.72%)
Mar 07, 2002 6.878 6.886 6.752 6.870 24,061 +0.20(+2.96%)
Mar 06, 2002 6.412 6.673 6.412 6.673 33,052 +0.21(+3.30%)
Mar 05, 2002 6.396 6.491 6.301 6.459 56,986 -0.20(-2.97%)
Mar 04, 2002 6.515 6.712 6.515 6.657 17,982 +0.46(+7.39%)
Mar 01, 2002 6.080 6.199 5.970 6.199 27,606 +0.41(+7.09%)
Feb 28, 2002 5.686 5.804 5.583 5.788 29,126 -0.06(-0.95%)
Feb 27, 2002 5.607 5.843 5.607 5.843 23,807 +0.43(+8.03%)
Feb 26, 2002 5.528 5.528 5.370 5.409 23,047 +0.20(+3.79%)
Feb 25, 2002 5.133 5.235 5.125 5.212 63,698 -0.28(-5.04%)
Feb 22, 2002 5.212 5.488 5.212 5.488 49,388 -0.03(-0.57%)
Feb 21, 2002 5.764 5.843 5.370 5.520 63,698 -0.13(-2.24%)
Feb 20, 2002 5.741 5.741 5.607 5.646 56,480 -0.08(-1.38%)
Feb 19, 2002 5.796 5.804 5.686 5.725 71,043 -0.74(-11.48%)
Feb 18, 2002 6.317 6.467 6.317 6.467 16,969 +0.00(+0.00%)
Feb 15, 2002 6.317 6.467 6.317 6.467 16,969 +0.23(+3.67%)
Feb 14, 2002 6.120 6.317 6.001 6.238 40,397 -0.04(-0.63%)
Feb 13, 2002 6.436 6.436 6.238 6.278 54,833 -0.43(-6.47%)
Feb 12, 2002 6.515 6.712 6.459 6.712 10,637 +0.22(+3.41%)
Feb 11, 2002 6.515 6.554 6.436 6.491 42,676 +0.12(+1.86%)
Feb 08, 2002 6.491 6.491 6.365 6.373 21,908 -0.18(-2.77%)
Feb 07, 2002 6.317 6.633 6.317 6.554 28,493 +0.36(+5.73%)
Feb 06, 2002 6.199 6.199 6.080 6.199 15,956 -0.01(-0.13%)
Feb 05, 2002 6.278 6.278 6.167 6.207 24,694 -0.33(-5.07%)
Feb 04, 2002 6.633 6.633 6.538 6.538 21,908 +0.06(+0.98%)
Feb 01, 2002 6.475 6.523 6.396 6.475 40,397 -0.36(-5.20%)
Jan 31, 2002 6.981 6.981 6.791 6.831 30,013 -0.39(-5.46%)
Jan 30, 2002 7.028 7.265 6.941 7.225 21,528 -0.47(-6.15%)
Jan 29, 2002 7.818 7.818 7.675 7.699 9,497 -0.16(-2.01%)
Jan 28, 2002 7.976 7.976 7.739 7.857 127,270 -0.02(-0.20%)
Jan 25, 2002 7.660 7.873 7.581 7.873 86,239 +0.41(+5.50%)
Jan 24, 2002 7.462 7.462 7.423 7.462 17,222 +0.04(+0.53%)
Jan 23, 2002 7.486 7.486 7.265 7.423 36,344 -0.20(-2.59%)
Jan 22, 2002 7.818 7.833 7.581 7.620 23,427 -0.20(-2.53%)
Jan 21, 2002 7.960 7.976 7.818 7.818 21,401 +0.00(+0.00%)
Jan 18, 2002 7.960 7.976 7.818 7.818 21,401 -0.28(-3.41%)
Jan 17, 2002 8.015 8.094 7.976 8.094 24,314 +0.08(+0.99%)
Jan 16, 2002 7.897 8.070 7.857 8.015 23,807 -0.17(-2.12%)
Jan 15, 2002 8.055 8.189 8.055 8.189 10,764 -0.10(-1.24%)
Jan 14, 2002 8.568 8.591 8.291 8.291 16,462 -0.17(-2.05%)
Jan 11, 2002 8.544 8.544 8.410 8.465 36,598 -0.02(-0.28%)
Jan 10, 2002 8.607 8.607 8.489 8.489 6,711 +0.04(+0.47%)
Jan 09, 2002 8.631 8.805 8.449 8.449 37,357 +1.02(+13.71%)
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.