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 (%)
Jun 30, 2006 10.16 10.27 10.10 10.23 2,832,495 +0.27(+2.69%)
Jun 29, 2006 9.626 9.973 9.594 9.965 2,374,701 +0.39(+4.13%)
Jun 28, 2006 9.555 9.586 9.460 9.571 1,148,219 +0.12(+1.25%)
Jun 27, 2006 9.705 9.713 9.452 9.452 1,747,467 -0.30(-3.08%)
Jun 26, 2006 9.642 9.768 9.618 9.752 1,689,467 +0.07(+0.73%)
Jun 23, 2006 9.563 9.729 9.555 9.681 760,709 +0.06(+0.57%)
Jun 22, 2006 9.626 9.697 9.484 9.626 1,223,948 -0.09(-0.97%)
Jun 21, 2006 9.515 9.831 9.500 9.721 5,196,179 +0.31(+3.27%)
Jun 20, 2006 9.326 9.452 9.231 9.413 10,867,881 +0.25(+2.76%)
Jun 19, 2006 9.421 9.429 9.113 9.160 3,017,005 -0.05(-0.51%)
Jun 16, 2006 9.128 9.239 9.089 9.207 2,273,265 -0.20(-2.10%)
Jun 15, 2006 9.160 9.468 9.152 9.405 5,259,751 +0.70(+8.08%)
Jun 14, 2006 8.528 8.702 8.512 8.702 4,846,407 +0.58(+7.09%)
Jun 13, 2006 8.355 8.528 7.983 8.126 6,066,177 -0.36(-4.28%)
Jun 12, 2006 8.805 8.813 8.441 8.489 2,632,914 -0.36(-4.02%)
Jun 09, 2006 9.010 9.026 8.820 8.844 2,726,119 +0.11(+1.27%)
Jun 08, 2006 8.820 8.836 8.505 8.734 8,272,577 -0.44(-4.82%)
Jun 07, 2006 9.247 9.342 9.160 9.176 2,869,093 -0.19(-2.02%)
Jun 06, 2006 9.531 9.531 9.215 9.365 3,281,424 -0.33(-3.42%)
Jun 05, 2006 9.855 9.894 9.681 9.697 1,099,337 -0.24(-2.38%)
Jun 02, 2006 10.03 10.04 9.847 9.934 1,917,794 +0.00(+0.00%)
Jun 01, 2006 9.792 9.934 9.776 9.934 1,794,829 -0.03(-0.32%)
May 31, 2006 9.863 9.997 9.831 9.965 1,716,821 +0.12(+1.20%)
May 30, 2006 9.997 10.01 9.839 9.847 1,532,817 -0.14(-1.42%)
May 26, 2006 9.997 10.04 9.926 9.989 2,222,736 +0.06(+0.56%)
May 25, 2006 9.697 9.965 9.697 9.934 3,760,619 +0.28(+2.95%)
May 24, 2006 9.665 9.705 9.492 9.650 3,036,507 -0.24(-2.47%)
May 23, 2006 9.752 10.21 9.752 9.894 6,986,196 +0.37(+3.90%)
May 22, 2006 9.476 9.618 9.365 9.523 8,055,141 -0.69(-6.73%)
May 19, 2006 9.989 10.28 9.989 10.21 4,567,678 +0.32(+3.28%)
May 18, 2006 10.01 10.05 9.839 9.887 4,273,753 -0.15(-1.49%)
May 17, 2006 10.43 10.43 9.942 10.04 8,014,110 -0.69(-6.48%)
May 16, 2006 10.70 10.80 10.53 10.73 3,405,275 -0.07(-0.66%)
May 15, 2006 10.79 10.86 10.70 10.80 3,090,961 -0.42(-3.73%)
May 12, 2006 11.51 11.52 11.06 11.22 3,455,043 -0.42(-3.60%)
May 11, 2006 11.67 11.73 11.55 11.64 4,182,574 +0.21(+1.87%)
May 10, 2006 11.40 11.47 11.36 11.43 2,297,452 +0.02(+0.14%)
May 09, 2006 11.35 11.42 11.32 11.41 1,758,864 +0.11(+0.98%)
May 08, 2006 11.37 11.37 11.23 11.30 1,558,777 -0.09(-0.76%)
May 05, 2006 11.37 11.41 11.32 11.39 1,526,611 +0.13(+1.19%)
May 04, 2006 11.21 11.32 11.20 11.25 1,235,979 +0.06(+0.56%)
May 03, 2006 11.28 11.28 11.16 11.19 1,818,510 -0.17(-1.46%)
May 02, 2006 11.24 11.36 11.23 11.36 1,619,816 +0.21(+1.91%)
May 01, 2006 11.43 11.43 11.12 11.14 2,525,399 -0.09(-0.77%)
Apr 28, 2006 11.06 11.29 11.06 11.23 1,971,488 +0.10(+0.92%)
Apr 27, 2006 11.06 11.25 10.99 11.13 5,391,707 -0.24(-2.15%)
Apr 26, 2006 11.17 11.43 11.14 11.37 3,146,808 +0.21(+1.84%)
Apr 25, 2006 11.21 11.24 11.06 11.17 3,861,296 +0.13(+1.22%)
Apr 24, 2006 11.04 11.06 10.93 11.03 2,036,833 +0.15(+1.38%)
Apr 21, 2006 10.81 10.96 10.74 10.88 2,076,217 +0.32(+2.99%)
Apr 20, 2006 10.57 10.60 10.50 10.57 1,875,750 -0.05(-0.45%)
Apr 19, 2006 10.38 10.68 10.38 10.61 6,575,005 +0.26(+2.52%)
Apr 18, 2006 10.27 10.35 10.22 10.35 1,638,812 +0.14(+1.39%)
Apr 17, 2006 10.30 10.36 10.19 10.21 1,343,114 -0.06(-0.54%)
Apr 13, 2006 10.12 10.27 10.13 10.27 1,376,040 +0.15(+1.48%)
Apr 12, 2006 9.965 10.12 9.950 10.12 1,213,311 +0.10(+1.02%)
Apr 11, 2006 10.14 10.18 9.981 10.01 1,023,482 -0.11(-1.09%)
Apr 10, 2006 10.18 10.19 10.08 10.12 1,755,951 -0.17(-1.61%)
Apr 07, 2006 10.35 10.44 10.16 10.29 2,856,049 +0.12(+1.16%)
Apr 06, 2006 10.14 10.21 10.05 10.17 4,920,616 -0.12(-1.15%)
Apr 05, 2006 10.22 10.30 10.15 10.29 1,173,040 -0.03(-0.31%)
Apr 04, 2006 10.31 10.35 10.29 10.32 1,358,184 +0.16(+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.