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 29, 2003 4.533 4.572 4.493 4.517 504,396 -0.24(-5.14%)
Aug 28, 2003 4.485 4.817 4.469 4.762 1,503,563 +0.63(+15.30%)
Aug 27, 2003 4.098 4.169 4.043 4.130 432,339 -0.13(-2.97%)
Aug 26, 2003 4.248 4.304 4.138 4.256 504,142 +0.03(+0.75%)
Aug 25, 2003 4.288 4.296 4.185 4.225 276,955 -0.16(-3.60%)
Aug 22, 2003 4.422 4.430 4.335 4.383 339,007 +0.17(+4.13%)
Aug 21, 2003 4.312 4.343 4.138 4.209 633,692 +0.13(+3.29%)
Aug 20, 2003 4.383 4.383 4.067 4.075 1,128,970 -0.43(-9.47%)
Aug 19, 2003 4.462 4.619 4.312 4.501 899,251 +0.37(+8.99%)
Aug 18, 2003 3.948 4.161 3.948 4.130 781,098 +0.28(+7.39%)
Aug 15, 2003 3.751 3.917 3.711 3.846 489,579 +0.15(+4.06%)
Aug 14, 2003 3.751 3.759 3.640 3.696 385,103 -0.06(-1.68%)
Aug 13, 2003 3.767 3.830 3.719 3.759 90,039 +0.00(+0.00%)
Aug 12, 2003 3.696 3.759 3.680 3.759 248,842 +0.09(+2.37%)
Aug 11, 2003 3.711 3.751 3.609 3.672 349,772 -0.18(-4.71%)
Aug 08, 2003 3.964 4.004 3.838 3.854 281,641 +0.02(+0.41%)
Aug 07, 2003 3.901 3.917 3.822 3.838 216,802 -0.03(-0.82%)
Aug 06, 2003 3.869 3.909 3.830 3.869 434,239 +0.17(+4.48%)
Aug 05, 2003 3.751 3.782 3.680 3.703 722,212 +0.11(+3.08%)
Aug 04, 2003 3.593 3.696 3.482 3.593 963,076 -0.11(-2.99%)
Aug 01, 2003 3.790 3.830 3.672 3.703 1,371,481 +0.36(+10.61%)
Jul 31, 2003 3.348 3.451 3.324 3.348 1,636,912 +0.23(+7.34%)
Jul 30, 2003 2.922 3.135 2.922 3.119 719,046 +0.34(+12.22%)
Jul 29, 2003 2.780 2.835 2.772 2.780 344,453 +0.03(+1.15%)
Jul 28, 2003 2.606 2.764 2.566 2.748 166,274 +0.18(+7.08%)
Jul 25, 2003 2.551 2.566 2.527 2.566 110,807 +0.07(+2.85%)
Jul 24, 2003 2.543 2.551 2.487 2.495 148,038 -0.05(-1.86%)
Jul 23, 2003 2.495 2.566 2.495 2.543 76,235 +0.08(+3.21%)
Jul 22, 2003 2.480 2.495 2.456 2.464 163,235 -0.02(-0.64%)
Jul 21, 2003 2.487 2.511 2.440 2.480 265,938 -0.07(-2.79%)
Jul 18, 2003 2.448 2.558 2.416 2.551 784,517 +0.17(+7.31%)
Jul 17, 2003 2.440 2.487 2.353 2.377 866,198 -0.13(-5.35%)
Jul 16, 2003 2.511 2.543 2.456 2.511 158,803 +0.02(+0.63%)
Jul 15, 2003 2.566 2.566 2.487 2.495 499,710 -0.14(-5.39%)
Jul 14, 2003 2.669 2.669 2.622 2.637 290,505 -0.09(-3.19%)
Jul 11, 2003 2.716 2.780 2.637 2.724 1,131,123 -0.17(-5.99%)
Jul 10, 2003 2.693 3.159 2.574 2.898 3,727,060 +0.23(+8.58%)
Jul 09, 2003 2.716 2.716 2.614 2.669 185,650 -0.09(-3.43%)
Jul 08, 2003 2.677 2.764 2.653 2.764 525,164 +0.17(+6.71%)
Jul 07, 2003 2.566 2.645 2.527 2.590 179,698 +0.09(+3.47%)
Jul 03, 2003 2.527 2.535 2.487 2.503 233,645 -0.11(-4.23%)
Jul 02, 2003 2.653 2.677 2.590 2.614 305,322 -0.11(-4.06%)
Jul 01, 2003 2.701 2.724 2.614 2.724 686,627 +0.06(+2.07%)
Jun 30, 2003 2.685 2.724 2.566 2.669 362,689 +0.07(+2.74%)
Jun 27, 2003 2.677 2.685 2.566 2.598 1,098,451 -0.18(-6.53%)
Jun 26, 2003 2.701 2.819 2.614 2.780 1,738,855 -0.02(-0.57%)
Jun 25, 2003 2.866 2.882 2.756 2.795 560,749 -0.06(-2.21%)
Jun 24, 2003 2.724 2.938 2.724 2.859 1,121,879 +0.03(+1.12%)
Jun 23, 2003 2.977 2.993 2.448 2.827 1,019,936 -0.09(-2.98%)
Jun 20, 2003 2.922 2.961 2.890 2.914 318,745 -0.07(-2.38%)
Jun 19, 2003 2.985 3.056 2.930 2.985 224,401 +0.04(+1.34%)
Jun 18, 2003 3.040 3.040 2.890 2.945 378,012 -0.17(-5.57%)
Jun 17, 2003 3.111 3.222 3.080 3.119 837,831 +0.07(+2.33%)
Jun 16, 2003 2.898 3.095 2.898 3.048 381,178 +0.25(+9.04%)
Jun 13, 2003 2.882 2.882 2.795 2.795 85,606 -0.09(-3.01%)
Jun 12, 2003 2.859 2.914 2.843 2.882 319,252 +0.13(+4.88%)
Jun 11, 2003 2.701 2.851 2.701 2.748 658,893 +0.21(+8.41%)
Jun 10, 2003 2.511 2.566 2.511 2.535 38,624 +0.04(+1.58%)
Jun 09, 2003 2.566 2.590 2.480 2.495 43,816 -0.06(-2.17%)
Jun 06, 2003 2.574 2.574 2.487 2.551 120,685 +0.06(+2.21%)
Jun 05, 2003 2.527 2.535 2.487 2.495 99,410 -0.04(-1.56%)
Jun 04, 2003 2.551 2.566 2.487 2.535 104,095 -0.03(-1.23%)
Jun 03, 2003 2.558 2.574 2.511 2.566 192,741 -0.02(-0.91%)
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.