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, 2005 5.196 5.204 5.109 5.109 8,587,651 -0.40(-7.31%)
Jun 29, 2005 5.480 5.543 5.464 5.512 465,771 +0.06(+1.16%)
Jun 28, 2005 5.362 5.464 5.362 5.449 2,468,666 +0.02(+0.29%)
Jun 27, 2005 5.401 5.457 5.401 5.433 3,200,249 -0.10(-1.85%)
Jun 24, 2005 5.567 5.583 5.520 5.535 2,868,840 +0.01(+0.14%)
Jun 23, 2005 5.504 5.607 5.482 5.528 3,115,022 +0.01(+0.14%)
Jun 22, 2005 5.496 5.528 5.488 5.520 1,308,669 +0.05(+0.87%)
Jun 21, 2005 5.433 5.504 5.425 5.472 1,044,883 +0.02(+0.43%)
Jun 20, 2005 5.449 5.464 5.409 5.449 1,570,301 -0.05(-0.86%)
Jun 17, 2005 5.480 5.520 5.457 5.496 1,783,178 +0.03(+0.58%)
Jun 16, 2005 5.385 5.488 5.354 5.464 4,343,783 +0.06(+1.02%)
Jun 15, 2005 5.393 5.433 5.338 5.409 3,433,515 +0.00(+0.00%)
Jun 14, 2005 5.385 5.417 5.385 5.409 1,939,449 -0.07(-1.30%)
Jun 13, 2005 5.393 5.480 5.378 5.480 1,248,896 +0.12(+2.21%)
Jun 10, 2005 5.409 5.409 5.314 5.362 1,087,433 -0.04(-0.73%)
Jun 09, 2005 5.393 5.425 5.370 5.401 1,156,831 -0.08(-1.44%)
Jun 08, 2005 5.425 5.575 5.417 5.480 3,800,256 +0.18(+3.43%)
Jun 07, 2005 5.306 5.338 5.283 5.299 790,722 +0.03(+0.60%)
Jun 06, 2005 5.235 5.275 5.228 5.267 999,927 +0.08(+1.52%)
Jun 03, 2005 5.235 5.235 5.172 5.188 867,211 -0.09(-1.65%)
Jun 02, 2005 5.275 5.299 5.251 5.275 1,078,316 +0.05(+0.91%)
Jun 01, 2005 5.188 5.251 5.188 5.228 1,001,193 +0.06(+1.07%)
May 31, 2005 5.180 5.204 5.141 5.172 940,661 -0.13(-2.53%)
May 27, 2005 5.204 5.330 5.204 5.306 2,163,217 +0.18(+3.54%)
May 26, 2005 5.133 5.156 5.117 5.125 984,857 +0.00(+0.00%)
May 25, 2005 5.117 5.133 5.101 5.125 2,881,123 +0.03(+0.62%)
May 24, 2005 5.038 5.101 5.030 5.093 1,147,080 +0.03(+0.62%)
May 23, 2005 5.054 5.077 5.046 5.062 1,500,144 +0.04(+0.79%)
May 20, 2005 5.014 5.022 4.975 5.022 2,006,187 -0.07(-1.40%)
May 19, 2005 5.077 5.093 5.030 5.093 1,951,606 -0.06(-1.23%)
May 18, 2005 5.117 5.172 5.093 5.156 1,113,014 +0.06(+1.24%)
May 17, 2005 5.062 5.117 5.054 5.093 423,221 +0.05(+0.94%)
May 16, 2005 5.046 5.054 4.999 5.046 378,771 +0.02(+0.31%)
May 13, 2005 5.085 5.093 4.975 5.030 748,426 -0.05(-0.93%)
May 12, 2005 5.093 5.149 5.077 5.077 2,201,208 +0.02(+0.31%)
May 11, 2005 5.054 5.070 5.014 5.062 1,388,957 +0.06(+1.10%)
May 10, 2005 5.006 5.038 4.991 5.006 2,346,081 -0.08(-1.55%)
May 09, 2005 5.030 5.093 5.014 5.085 2,648,871 +0.06(+1.26%)
May 06, 2005 5.014 5.046 4.991 5.022 2,652,416 -0.02(-0.31%)
May 05, 2005 5.070 5.109 5.022 5.038 713,474 -0.02(-0.47%)
May 04, 2005 4.983 5.077 4.975 5.062 1,132,010 +0.09(+1.75%)
May 03, 2005 4.991 5.014 4.967 4.975 542,387 -0.09(-1.72%)
May 02, 2005 4.967 5.062 4.959 5.062 2,547,434 +0.09(+1.75%)
Apr 29, 2005 4.912 4.975 4.880 4.975 3,116,795 +0.16(+3.28%)
Apr 28, 2005 4.904 4.904 4.793 4.817 2,238,059 +0.00(+0.00%)
Apr 27, 2005 4.841 4.848 4.754 4.817 398,274 -0.09(-1.77%)
Apr 26, 2005 4.951 4.959 4.888 4.904 663,199 -0.06(-1.11%)
Apr 25, 2005 4.983 4.991 4.927 4.959 916,853 +0.03(+0.64%)
Apr 22, 2005 4.951 5.006 4.896 4.927 348,885 +0.00(+0.00%)
Apr 21, 2005 4.880 4.927 4.856 4.927 1,208,499 +0.06(+1.30%)
Apr 20, 2005 4.904 4.943 4.856 4.864 390,802 -0.12(-2.38%)
Apr 19, 2005 4.912 4.991 4.912 4.983 1,692,633 +0.09(+1.77%)
Apr 18, 2005 4.856 4.904 4.848 4.896 1,209,132 -0.03(-0.64%)
Apr 15, 2005 4.951 5.006 4.920 4.927 1,373,507 -0.07(-1.42%)
Apr 14, 2005 5.054 5.054 4.991 4.999 2,123,326 -0.14(-2.77%)
Apr 13, 2005 5.109 5.172 5.085 5.141 3,948,675 +0.01(+0.15%)
Apr 12, 2005 5.109 5.149 5.030 5.133 3,445,672 -0.02(-0.46%)
Apr 11, 2005 5.117 5.188 5.093 5.156 3,144,275 +0.07(+1.40%)
Apr 08, 2005 5.101 5.133 5.054 5.085 731,076 +0.02(+0.31%)
Apr 07, 2005 5.022 5.085 5.006 5.070 2,633,421 +0.06(+1.26%)
Apr 06, 2005 4.983 5.046 4.967 5.006 661,299 +0.02(+0.32%)
Apr 05, 2005 4.872 4.991 4.872 4.991 3,532,039 +0.12(+2.43%)
Apr 04, 2005 4.833 4.888 4.793 4.872 389,789 +0.02(+0.33%)
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.