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%)
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.