Indicators

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.18	20.21	19.83	19.84	4,110,435	-0.42(-2.06%)
Feb 27, 2018	20.41	20.50	20.25	20.26	2,015,342	-0.18(-0.88%)
Feb 26, 2018	20.30	20.48	20.23	20.44	2,663,942	-0.02(-0.12%)
Feb 23, 2018	20.38	20.48	20.35	20.46	1,413,394	+0.04(+0.20%)
Feb 22, 2018	20.32	20.49	20.24	20.42	2,052,834	+0.06(+0.28%)
Feb 21, 2018	20.48	20.67	20.37	20.37	2,279,789	-0.26(-1.27%)
Feb 20, 2018	20.61	20.81	20.58	20.63	3,155,883	-0.14(-0.67%)
Feb 16, 2018		20.77	20.77	20.77	0	-0.04(-0.20%)
Feb 15, 2018	20.76	20.83	20.64	20.81	2,586,913	+0.49(+2.41%)
Feb 14, 2018	19.81	20.36	19.81	20.32	2,991,215	+0.42(+2.09%)
Feb 13, 2018	19.92	19.97	19.82	19.90	2,094,392	-0.20(-0.98%)
Feb 12, 2018	20.01	20.19	19.92	20.10	3,097,826	+0.25(+1.23%)
Feb 09, 2018	19.98	20.08	19.40	19.85	6,220,355	+0.01(+0.04%)
Feb 08, 2018	20.46	20.53	19.83	19.84	6,543,157	-1.51(-7.08%)
Feb 07, 2018	21.42	21.54	21.22	21.35	4,148,519	-0.20(-0.95%)
Feb 06, 2018	21.16	21.63	21.06	21.56	4,611,228	+0.02(+0.08%)
Feb 05, 2018	21.98	22.03	21.34	21.54	3,632,201	-0.87(-3.86%)
Feb 02, 2018	22.64	22.66	22.40	22.41	2,309,244	-0.51(-2.25%)

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.