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 (%)
Apr 30, 2002 8.930 8.950 8.900 8.950 38,100 +0.05(+0.56%)
Apr 29, 2002 8.860 9.100 8.860 8.900 12,700 +0.14(+1.60%)
Apr 26, 2002 9.100 9.100 8.600 8.760 38,100 -0.52(-5.60%)
Apr 25, 2002 9.000 9.280 9.000 9.280 21,300 +0.53(+6.06%)
Apr 24, 2002 8.590 8.800 8.500 8.750 27,500 +0.63(+7.76%)
Apr 23, 2002 8.200 8.250 8.100 8.120 34,200 -0.24(-2.87%)
Apr 22, 2002 8.350 8.390 8.200 8.360 39,400 -0.55(-6.17%)
Apr 19, 2002 8.700 8.950 8.550 8.910 17,300 -0.17(-1.87%)
Apr 18, 2002 9.100 9.120 9.050 9.080 5,100 -0.42(-4.42%)
Apr 17, 2002 9.500 9.500 9.400 9.500 19,600 +0.00(+0.00%)
Apr 16, 2002 9.300 9.500 9.270 9.500 64,300 +0.38(+4.17%)
Apr 15, 2002 9.150 9.200 9.050 9.120 31,500 +0.09(+1.00%)
Apr 12, 2002 8.780 9.050 8.750 9.030 16,800 +0.31(+3.56%)
Apr 11, 2002 9.120 9.120 8.650 8.720 12,000 -0.40(-4.39%)
Apr 10, 2002 8.850 9.150 8.850 9.120 31,400 +0.32(+3.64%)
Apr 09, 2002 8.890 9.000 8.700 8.800 13,100 -0.18(-2.00%)
Apr 08, 2002 8.600 8.990 8.600 8.980 7,200 +0.18(+2.05%)
Apr 05, 2002 8.850 8.940 8.800 8.800 9,200 -0.21(-2.33%)
Apr 04, 2002 8.880 9.030 8.880 9.010 17,100 +0.33(+3.80%)
Apr 03, 2002 8.450 8.800 8.410 8.680 42,500 +0.73(+9.18%)
Apr 02, 2002 7.680 7.950 7.680 7.950 19,600 +0.11(+1.40%)
Apr 01, 2002 7.880 7.900 7.840 7.840 14,900 +0.04(+0.51%)
Mar 29, 2002 8.000 8.000 7.750 7.800 89,400 +0.00(+0.00%)
Mar 28, 2002 8.000 8.000 7.750 7.800 81,400 +0.15(+1.96%)
Mar 27, 2002 7.460 7.750 7.460 7.650 10,800 +0.31(+4.22%)
Mar 26, 2002 7.440 7.530 7.250 7.340 60,900 -0.41(-5.29%)
Mar 25, 2002 7.900 7.900 7.620 7.750 19,600 +0.00(+0.00%)
Mar 22, 2002 7.700 7.810 7.630 7.750 25,400 -0.29(-3.61%)
Mar 21, 2002 8.000 8.160 7.800 8.040 68,000 -0.37(-4.40%)
Mar 20, 2002 8.300 8.500 8.300 8.410 17,500 -0.24(-2.77%)
Mar 19, 2002 8.600 8.650 8.450 8.650 20,600 +0.29(+3.47%)
Mar 18, 2002 8.600 8.600 8.350 8.360 21,900 -0.34(-3.91%)
Mar 15, 2002 8.550 8.700 8.550 8.700 4,100 +0.10(+1.16%)
Mar 14, 2002 8.460 8.650 8.450 8.600 7,000 +0.16(+1.90%)
Mar 13, 2002 8.380 8.600 8.380 8.440 40,400 +0.27(+3.30%)
Mar 12, 2002 8.000 8.250 7.990 8.170 27,600 -0.48(-5.55%)
Mar 11, 2002 8.500 8.700 8.400 8.650 6,400 -0.20(-2.26%)
Mar 08, 2002 8.550 8.850 8.470 8.850 15,500 +0.15(+1.72%)
Mar 07, 2002 8.710 8.720 8.550 8.700 19,000 +0.25(+2.96%)
Mar 06, 2002 8.120 8.450 8.120 8.450 26,100 +0.27(+3.30%)
Mar 05, 2002 8.100 8.220 7.980 8.180 45,000 -0.25(-2.97%)
Mar 04, 2002 8.250 8.500 8.250 8.430 14,200 +0.58(+7.39%)
Mar 01, 2002 7.700 7.850 7.560 7.850 21,800 +0.52(+7.09%)
Feb 28, 2002 7.200 7.350 7.070 7.330 23,000 -0.07(-0.95%)
Feb 27, 2002 7.100 7.400 7.100 7.400 18,800 +0.55(+8.03%)
Feb 26, 2002 7.000 7.000 6.800 6.850 18,200 +0.25(+3.79%)
Feb 25, 2002 6.500 6.630 6.490 6.600 50,300 -0.35(-5.04%)
Feb 22, 2002 6.600 6.950 6.600 6.950 39,000 -0.04(-0.57%)
Feb 21, 2002 7.300 7.400 6.800 6.990 50,300 -0.16(-2.24%)
Feb 20, 2002 7.270 7.270 7.100 7.150 44,600 -0.10(-1.38%)
Feb 19, 2002 7.340 7.350 7.200 7.250 56,100 -0.94(-11.48%)
Feb 18, 2002 8.000 8.190 8.000 8.190 13,400 +0.00(+0.00%)
Feb 15, 2002 8.000 8.190 8.000 8.190 13,400 +0.29(+3.67%)
Feb 14, 2002 7.750 8.000 7.600 7.900 31,900 -0.05(-0.63%)
Feb 13, 2002 8.150 8.150 7.900 7.950 43,300 -0.55(-6.47%)
Feb 12, 2002 8.250 8.500 8.180 8.500 8,400 +0.28(+3.41%)
Feb 11, 2002 8.250 8.300 8.150 8.220 33,700 +0.15(+1.86%)
Feb 08, 2002 8.220 8.220 8.060 8.070 17,300 -0.23(-2.77%)
Feb 07, 2002 8.000 8.400 8.000 8.300 22,500 +0.45(+5.73%)
Feb 06, 2002 7.850 7.850 7.700 7.850 12,600 -0.01(-0.13%)
Feb 05, 2002 7.950 7.950 7.810 7.860 19,500 -0.42(-5.07%)
Feb 04, 2002 8.400 8.400 8.280 8.280 17,300 +0.08(+0.98%)
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.