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, 2006 10.58 10.60 10.47 10.53 3,302,572 -0.09(-0.82%)
Aug 30, 2006 10.60 10.70 10.58 10.62 4,003,003 -0.04(-0.37%)
Aug 29, 2006 10.57 10.67 10.45 10.66 2,916,202 +0.16(+1.50%)
Aug 28, 2006 10.41 10.58 10.38 10.50 2,232,361 +0.05(+0.45%)
Aug 25, 2006 10.42 10.50 10.41 10.46 2,181,453 +0.10(+0.99%)
Aug 24, 2006 10.50 10.51 10.30 10.35 1,489,633 -0.12(-1.13%)
Aug 23, 2006 10.55 10.56 10.42 10.47 1,513,315 -0.02(-0.22%)
Aug 22, 2006 10.53 10.58 10.43 10.49 2,049,243 -0.20(-1.85%)
Aug 21, 2006 10.79 10.80 10.66 10.69 2,753,853 -0.12(-1.10%)
Aug 18, 2006 10.68 10.82 10.67 10.81 6,227,639 +0.25(+2.39%)
Aug 17, 2006 10.60 10.66 10.49 10.56 3,286,616 -0.13(-1.18%)
Aug 16, 2006 10.58 10.70 10.58 10.68 2,669,639 +0.21(+2.04%)
Aug 15, 2006 10.42 10.47 10.37 10.47 5,853,932 +0.31(+3.03%)
Aug 14, 2006 10.21 10.30 10.15 10.16 1,994,663 +0.12(+1.18%)
Aug 11, 2006 10.15 10.19 10.01 10.04 2,992,058 -0.19(-1.85%)
Aug 10, 2006 10.12 10.26 10.11 10.23 6,630,092 -0.03(-0.31%)
Aug 09, 2006 10.24 10.43 10.23 10.27 7,219,842 +0.15(+1.48%)
Aug 08, 2006 10.14 10.27 10.09 10.12 3,621,951 -0.12(-1.16%)
Aug 07, 2006 10.15 10.26 10.11 10.23 3,864,082 +0.06(+0.54%)
Aug 04, 2006 10.12 10.27 10.11 10.18 5,493,270 +0.10(+1.02%)
Aug 03, 2006 9.973 10.12 9.950 10.08 2,495,640 -0.07(-0.70%)
Aug 02, 2006 10.15 10.26 10.12 10.15 5,112,851 -0.01(-0.08%)
Aug 01, 2006 10.10 10.18 9.950 10.15 2,623,923 -0.06(-0.54%)
Jul 31, 2006 10.17 10.24 10.15 10.21 5,275,074 +0.06(+0.54%)
Jul 28, 2006 10.04 10.21 10.01 10.15 6,772,559 +0.25(+2.55%)
Jul 27, 2006 9.997 10.04 9.879 9.902 3,425,030 +0.09(+0.97%)
Jul 26, 2006 9.642 9.855 9.626 9.808 2,163,217 +0.20(+2.05%)
Jul 25, 2006 9.515 9.650 9.492 9.610 1,919,440 +0.21(+2.18%)
Jul 24, 2006 9.302 9.421 9.294 9.405 1,688,960 +0.20(+2.14%)
Jul 21, 2006 9.302 9.302 9.184 9.207 1,837,632 -0.23(-2.43%)
Jul 20, 2006 9.626 9.673 9.429 9.436 1,928,938 -0.17(-1.73%)
Jul 19, 2006 9.223 9.618 9.223 9.602 3,039,546 +0.53(+5.83%)
Jul 18, 2006 9.057 9.121 8.915 9.073 4,388,993 -0.03(-0.35%)
Jul 17, 2006 9.018 9.121 8.971 9.105 2,145,108 -0.25(-2.70%)
Jul 14, 2006 9.389 9.405 9.128 9.357 2,653,430 -0.14(-1.50%)
Jul 13, 2006 9.547 9.660 9.492 9.500 1,982,885 -0.18(-1.88%)
Jul 12, 2006 9.894 9.894 9.673 9.681 1,697,318 -0.22(-2.23%)
Jul 11, 2006 9.760 9.934 9.760 9.902 2,568,709 +0.02(+0.24%)
Jul 10, 2006 9.894 9.965 9.815 9.879 2,081,536 +0.02(+0.24%)
Jul 07, 2006 9.942 10.04 9.800 9.855 2,991,804 -0.17(-1.73%)
Jul 06, 2006 9.981 10.09 9.950 10.03 1,380,345 +0.06(+0.55%)
Jul 05, 2006 10.05 10.07 9.887 9.973 2,745,748 -0.32(-3.14%)
Jul 03, 2006 10.23 10.31 10.23 10.30 1,361,223 +0.06(+0.62%)
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%)
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.