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 31, 2004 4.446 4.541 4.446 4.541 467,291 +0.09(+1.95%)
Aug 30, 2004 4.430 4.493 4.422 4.454 234,785 -0.04(-0.88%)
Aug 27, 2004 4.485 4.541 4.469 4.493 169,820 -0.02(-0.52%)
Aug 26, 2004 4.477 4.525 4.462 4.517 220,728 +0.05(+1.06%)
Aug 25, 2004 4.430 4.517 4.422 4.469 243,523 +0.06(+1.43%)
Aug 24, 2004 4.430 4.462 4.398 4.406 136,514 +0.02(+0.54%)
Aug 23, 2004 4.430 4.454 4.383 4.383 308,868 +0.04(+0.91%)
Aug 20, 2004 4.327 4.367 4.304 4.343 757,417 -0.01(-0.18%)
Aug 19, 2004 4.414 4.414 4.343 4.351 195,907 +0.05(+1.10%)
Aug 18, 2004 4.225 4.327 4.225 4.304 88,392 +0.08(+1.87%)
Aug 17, 2004 4.272 4.280 4.201 4.225 138,414 -0.06(-1.47%)
Aug 16, 2004 4.217 4.327 4.217 4.288 209,584 +0.13(+3.04%)
Aug 13, 2004 4.154 4.191 4.146 4.161 133,095 +0.13(+3.33%)
Aug 12, 2004 4.083 4.106 4.019 4.027 624,954 -0.08(-1.92%)
Aug 11, 2004 4.114 4.138 4.083 4.106 691,819 -0.13(-2.98%)
Aug 10, 2004 4.185 4.233 4.177 4.233 226,300 +0.06(+1.52%)
Aug 09, 2004 4.161 4.256 4.161 4.169 239,724 -0.02(-0.38%)
Aug 06, 2004 4.256 4.256 4.154 4.185 378,392 -0.08(-1.85%)
Aug 05, 2004 4.343 4.351 4.264 4.264 639,391 -0.06(-1.46%)
Aug 04, 2004 4.296 4.343 4.280 4.327 297,090 +0.00(+0.00%)
Aug 03, 2004 4.383 4.422 4.327 4.327 766,915 -0.06(-1.44%)
Aug 02, 2004 4.351 4.390 4.304 4.390 2,266,806 +0.03(+0.72%)
Jul 30, 2004 4.272 4.383 4.264 4.359 1,019,429 +0.23(+5.54%)
Jul 29, 2004 4.122 4.169 4.090 4.130 322,038 +0.07(+1.75%)
Jul 28, 2004 3.996 4.067 3.972 4.059 282,147 +0.15(+3.84%)
Jul 27, 2004 3.877 3.925 3.846 3.909 538,461 +0.02(+0.41%)
Jul 26, 2004 3.909 3.917 3.838 3.893 478,308 -0.04(-1.00%)
Jul 23, 2004 3.996 4.004 3.909 3.932 498,190 -0.17(-4.23%)
Jul 22, 2004 4.083 4.106 4.035 4.106 346,479 +0.02(+0.39%)
Jul 21, 2004 4.169 4.201 4.083 4.090 314,946 -0.03(-0.77%)
Jul 20, 2004 4.067 4.122 4.035 4.122 406,885 -0.02(-0.38%)
Jul 19, 2004 4.138 4.177 4.051 4.138 623,941 -0.06(-1.50%)
Jul 16, 2004 4.217 4.256 4.201 4.201 184,003 +0.02(+0.38%)
Jul 15, 2004 4.185 4.240 4.177 4.185 461,972 -0.08(-1.85%)
Jul 14, 2004 4.225 4.327 4.201 4.264 323,051 -0.02(-0.37%)
Jul 13, 2004 4.264 4.304 4.225 4.280 327,610 -0.02(-0.55%)
Jul 12, 2004 4.343 4.351 4.280 4.304 450,068 -0.07(-1.62%)
Jul 09, 2004 4.375 4.414 4.343 4.375 365,348 +0.00(+0.00%)
Jul 08, 2004 4.351 4.406 4.343 4.375 582,278 -0.03(-0.72%)
Jul 07, 2004 4.327 4.422 4.304 4.406 712,841 +0.09(+2.01%)
Jul 06, 2004 4.343 4.343 4.280 4.319 1,014,997 -0.10(-2.32%)
Jul 02, 2004 4.414 4.446 4.390 4.422 504,649 +0.06(+1.27%)
Jul 01, 2004 4.406 4.406 4.335 4.367 658,640 -0.02(-0.36%)
Jun 30, 2004 4.367 4.398 4.335 4.383 694,098 +0.05(+1.09%)
Jun 29, 2004 4.359 4.375 4.304 4.335 1,388,830 -0.10(-2.31%)
Jun 28, 2004 4.493 4.493 4.390 4.438 1,518,380 +0.17(+3.88%)
Jun 25, 2004 4.343 4.343 4.233 4.272 356,990 -0.14(-3.22%)
Jun 24, 2004 4.454 4.454 4.359 4.414 278,475 -0.08(-1.76%)
Jun 23, 2004 4.462 4.533 4.414 4.493 331,662 +0.06(+1.25%)
Jun 22, 2004 4.359 4.446 4.359 4.438 565,182 +0.09(+2.18%)
Jun 21, 2004 4.398 4.398 4.327 4.343 136,894 -0.01(-0.18%)
Jun 18, 2004 4.351 4.406 4.312 4.351 594,688 +0.00(+0.00%)
Jun 17, 2004 4.359 4.406 4.319 4.351 132,082 +0.02(+0.36%)
Jun 16, 2004 4.422 4.422 4.312 4.335 62,685 -0.05(-1.08%)
Jun 15, 2004 4.383 4.422 4.367 4.383 129,676 +0.12(+2.78%)
Jun 14, 2004 4.264 4.343 4.225 4.264 362,562 -0.23(-5.10%)
Jun 10, 2004 4.446 4.525 4.446 4.493 108,401 +0.05(+1.07%)
Jun 09, 2004 4.548 4.548 4.430 4.446 122,964 -0.13(-2.93%)
Jun 08, 2004 4.619 4.635 4.548 4.580 252,134 -0.06(-1.36%)
Jun 07, 2004 4.580 4.675 4.548 4.643 228,960 +0.11(+2.44%)
Jun 04, 2004 4.548 4.564 4.525 4.533 188,436 +0.08(+1.77%)
Jun 03, 2004 4.501 4.533 4.430 4.454 100,676 -0.09(-1.91%)
Jun 02, 2004 4.485 4.596 4.477 4.541 351,671 +0.16(+3.60%)
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.