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, 2005 5.670 5.764 5.638 5.757 2,297,199 +0.14(+2.53%)
Aug 30, 2005 5.575 5.630 5.559 5.614 1,708,209 +0.02(+0.42%)
Aug 29, 2005 5.575 5.591 5.528 5.591 937,368 +0.00(+0.00%)
Aug 26, 2005 5.630 5.646 5.583 5.591 615,583 -0.04(-0.70%)
Aug 25, 2005 5.614 5.646 5.591 5.630 695,744 +0.05(+0.85%)
Aug 24, 2005 5.599 5.654 5.559 5.583 628,500 -0.06(-1.12%)
Aug 23, 2005 5.654 5.686 5.622 5.646 603,932 -0.05(-0.83%)
Aug 22, 2005 5.709 5.733 5.678 5.693 1,560,677 +0.09(+1.69%)
Aug 19, 2005 5.575 5.607 5.504 5.599 926,604 +0.10(+1.87%)
Aug 18, 2005 5.535 5.535 5.472 5.496 1,175,573 -0.10(-1.83%)
Aug 17, 2005 5.607 5.614 5.583 5.599 847,709 -0.07(-1.25%)
Aug 16, 2005 5.725 5.741 5.654 5.670 592,282 -0.08(-1.37%)
Aug 15, 2005 5.717 5.757 5.709 5.749 714,867 +0.02(+0.28%)
Aug 12, 2005 5.725 5.741 5.693 5.733 684,854 -0.05(-0.82%)
Aug 11, 2005 5.764 5.780 5.741 5.780 806,552 +0.05(+0.83%)
Aug 10, 2005 5.741 5.796 5.717 5.733 1,099,971 -0.01(-0.14%)
Aug 09, 2005 5.686 5.749 5.670 5.741 1,007,779 +0.05(+0.83%)
Aug 08, 2005 5.654 5.725 5.646 5.693 1,730,371 +0.10(+1.84%)
Aug 05, 2005 5.630 5.630 5.575 5.591 620,522 -0.09(-1.53%)
Aug 04, 2005 5.701 5.725 5.654 5.678 679,915 -0.02(-0.28%)
Aug 03, 2005 5.662 5.733 5.630 5.693 1,673,764 +0.15(+2.71%)
Aug 02, 2005 5.551 5.575 5.528 5.543 754,378 -0.01(-0.14%)
Aug 01, 2005 5.496 5.567 5.496 5.551 1,620,830 +0.17(+3.23%)
Jul 29, 2005 5.417 5.441 5.378 5.378 2,736,504 -0.07(-1.30%)
Jul 28, 2005 5.370 5.464 5.346 5.449 2,148,780 +0.17(+3.29%)
Jul 27, 2005 5.196 5.283 5.172 5.275 690,806 +0.13(+2.61%)
Jul 26, 2005 5.093 5.149 5.054 5.141 555,051 +0.04(+0.77%)
Jul 25, 2005 5.117 5.141 5.093 5.101 529,850 -0.03(-0.62%)
Jul 22, 2005 5.149 5.156 5.101 5.133 971,434 -0.03(-0.61%)
Jul 21, 2005 5.196 5.212 5.109 5.164 535,675 -0.03(-0.61%)
Jul 20, 2005 5.149 5.204 5.093 5.196 717,526 +0.02(+0.30%)
Jul 19, 2005 5.149 5.196 5.133 5.180 1,415,424 +0.02(+0.31%)
Jul 18, 2005 5.188 5.212 5.141 5.164 480,208 -0.05(-0.91%)
Jul 15, 2005 5.220 5.235 5.172 5.212 1,040,958 -0.05(-0.90%)
Jul 14, 2005 5.251 5.283 5.235 5.259 653,321 -0.02(-0.45%)
Jul 13, 2005 5.283 5.299 5.251 5.283 1,501,284 +0.02(+0.45%)
Jul 12, 2005 5.172 5.267 5.172 5.259 1,191,149 +0.09(+1.68%)
Jul 11, 2005 5.117 5.188 5.117 5.172 850,748 +0.09(+1.87%)
Jul 08, 2005 5.030 5.109 5.030 5.077 3,497,340 +0.03(+0.63%)
Jul 07, 2005 4.983 5.046 4.983 5.046 1,312,721 +0.00(+0.00%)
Jul 06, 2005 5.014 5.062 5.006 5.046 2,158,151 +0.11(+2.24%)
Jul 05, 2005 4.951 4.999 4.856 4.935 3,396,284 -0.13(-2.65%)
Jul 01, 2005 5.070 5.093 5.038 5.070 3,594,091 -0.04(-0.77%)
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%)
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.