Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd ADR (NY: ABB )

N/A 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 (%)
Feb 27, 2004 6.220 6.240 6.090 6.150 304,800 -0.12(-1.91%)
Feb 26, 2004 6.200 6.300 6.190 6.270 162,200 +0.18(+2.96%)
Feb 25, 2004 6.150 6.170 6.020 6.090 166,400 -0.10(-1.62%)
Feb 24, 2004 6.240 6.260 6.150 6.190 89,900 -0.04(-0.64%)
Feb 23, 2004 6.330 6.370 6.210 6.230 175,300 +0.03(+0.48%)
Feb 20, 2004 6.310 6.310 6.140 6.200 256,200 -0.24(-3.73%)
Feb 19, 2004 6.300 6.550 6.300 6.440 653,600 +0.56(+9.52%)
Feb 18, 2004 5.960 5.990 5.850 5.880 245,500 -0.23(-3.76%)
Feb 17, 2004 6.110 6.190 6.090 6.110 201,600 +0.11(+1.83%)
Feb 13, 2004 6.080 6.080 5.950 6.000 85,700 -0.03(-0.50%)
Feb 12, 2004 6.090 6.120 5.960 6.030 100,200 -0.06(-0.99%)
Feb 11, 2004 6.040 6.170 5.970 6.090 74,600 +0.10(+1.67%)
Feb 10, 2004 6.000 6.000 5.900 5.990 75,300 +0.01(+0.17%)
Feb 09, 2004 6.040 6.040 5.880 5.980 84,300 -0.01(-0.17%)
Feb 06, 2004 5.880 6.000 5.800 5.990 165,800 +0.23(+3.99%)
Feb 05, 2004 5.660 5.790 5.650 5.760 85,000 +0.08(+1.41%)
Feb 04, 2004 5.670 5.750 5.570 5.680 187,700 -0.04(-0.70%)
Feb 03, 2004 5.750 5.810 5.650 5.720 95,900 -0.02(-0.35%)
Feb 02, 2004 5.750 5.860 5.740 5.740 110,700 -0.09(-1.54%)
Jan 30, 2004 5.820 5.840 5.700 5.830 131,800 -0.04(-0.68%)
Jan 29, 2004 5.870 5.930 5.800 5.870 81,200 -0.03(-0.51%)
Jan 28, 2004 6.020 6.100 5.890 5.900 155,700 -0.10(-1.67%)
Jan 27, 2004 5.910 6.080 5.910 6.000 152,000 +0.14(+2.39%)
Jan 26, 2004 5.950 5.950 5.760 5.860 199,400 -0.16(-2.66%)
Jan 23, 2004 6.040 6.100 6.000 6.020 56,300 -0.01(-0.17%)
Jan 22, 2004 6.140 6.140 6.010 6.030 123,100 -0.06(-0.99%)
Jan 21, 2004 5.970 6.120 5.900 6.090 122,900 +0.07(+1.16%)
Jan 20, 2004 6.050 6.140 5.900 6.020 316,700 -0.07(-1.15%)
Jan 16, 2004 6.250 6.250 6.050 6.090 584,500 -0.26(-4.09%)
Jan 15, 2004 6.080 6.400 6.020 6.350 771,000 +0.18(+2.92%)
Jan 14, 2004 6.000 6.200 6.000 6.170 485,100 +0.31(+5.29%)
Jan 13, 2004 5.860 5.950 5.800 5.860 301,700 +0.19(+3.35%)
Jan 12, 2004 5.650 5.740 5.590 5.670 116,400 -0.05(-0.87%)
Jan 09, 2004 5.700 5.810 5.680 5.720 480,400 -0.10(-1.72%)
Jan 08, 2004 5.460 5.850 5.460 5.820 623,400 +0.70(+13.67%)
Jan 07, 2004 5.150 5.150 5.090 5.120 277,500 -0.04(-0.78%)
Jan 06, 2004 5.150 5.200 5.110 5.160 50,900 +0.01(+0.19%)
Jan 05, 2004 5.120 5.160 5.100 5.150 131,000 +0.07(+1.38%)
Jan 02, 2004 5.100 5.260 5.080 5.080 85,200 +0.00(+0.00%)
Dec 31, 2003 5.080 5.090 5.010 5.080 46,800 +0.05(+0.99%)
Dec 30, 2003 5.040 5.080 5.000 5.030 100,000 +0.02(+0.40%)
Dec 29, 2003 5.090 5.090 4.990 5.010 177,900 -0.05(-0.99%)
Dec 26, 2003 5.080 5.100 5.040 5.060 35,700 +0.00(+0.00%)
Dec 24, 2003 5.050 5.130 5.010 5.060 35,000 +0.01(+0.20%)
Dec 23, 2003 5.000 5.080 5.000 5.050 169,500 -0.01(-0.20%)
Dec 22, 2003 4.990 5.080 4.970 5.060 202,100 +0.11(+2.22%)
Dec 19, 2003 4.900 5.000 4.900 4.950 113,200 +0.05(+1.02%)
Dec 18, 2003 4.870 4.880 4.820 4.900 255,600 +0.05(+1.03%)
Dec 17, 2003 4.900 4.900 4.800 4.850 94,100 -0.10(-2.02%)
Dec 16, 2003 4.950 4.980 4.920 4.950 91,300 +0.05(+1.02%)
Dec 15, 2003 5.040 5.020 4.900 4.900 119,800 -0.14(-2.78%)
Dec 12, 2003 4.980 5.050 4.900 5.040 165,700 +0.06(+1.20%)
Dec 11, 2003 4.800 5.000 4.800 4.980 153,900 +0.19(+3.97%)
Dec 10, 2003 4.830 4.890 4.660 4.790 266,200 -0.15(-3.04%)
Dec 09, 2003 5.000 5.000 4.920 4.940 351,000 -0.04(-0.80%)
Dec 08, 2003 5.000 5.030 4.890 4.980 617,200 -0.17(-3.30%)
Dec 05, 2003 4.900 5.280 4.900 5.150 861,900 -1.06(-17.07%)
Dec 04, 2003 6.180 6.230 6.150 6.210 305,100 +0.09(+1.47%)
Dec 03, 2003 5.990 6.160 5.990 6.120 153,500 +0.07(+1.16%)
Dec 02, 2003 6.040 6.120 6.020 6.050 378,900 -0.07(-1.14%)
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.