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 (%)
Jul 31, 2003 3.348 3.451 3.324 3.348 1,636,912 +0.23(+7.34%)
Jul 30, 2003 2.922 3.135 2.922 3.119 719,046 +0.34(+12.22%)
Jul 29, 2003 2.780 2.835 2.772 2.780 344,453 +0.03(+1.15%)
Jul 28, 2003 2.606 2.764 2.566 2.748 166,274 +0.18(+7.08%)
Jul 25, 2003 2.551 2.566 2.527 2.566 110,807 +0.07(+2.85%)
Jul 24, 2003 2.543 2.551 2.487 2.495 148,038 -0.05(-1.86%)
Jul 23, 2003 2.495 2.566 2.495 2.543 76,235 +0.08(+3.21%)
Jul 22, 2003 2.480 2.495 2.456 2.464 163,235 -0.02(-0.64%)
Jul 21, 2003 2.487 2.511 2.440 2.480 265,938 -0.07(-2.79%)
Jul 18, 2003 2.448 2.558 2.416 2.551 784,517 +0.17(+7.31%)
Jul 17, 2003 2.440 2.487 2.353 2.377 866,198 -0.13(-5.35%)
Jul 16, 2003 2.511 2.543 2.456 2.511 158,803 +0.02(+0.63%)
Jul 15, 2003 2.566 2.566 2.487 2.495 499,710 -0.14(-5.39%)
Jul 14, 2003 2.669 2.669 2.622 2.637 290,505 -0.09(-3.19%)
Jul 11, 2003 2.716 2.780 2.637 2.724 1,131,123 -0.17(-5.99%)
Jul 10, 2003 2.693 3.159 2.574 2.898 3,727,060 +0.23(+8.58%)
Jul 09, 2003 2.716 2.716 2.614 2.669 185,650 -0.09(-3.43%)
Jul 08, 2003 2.677 2.764 2.653 2.764 525,164 +0.17(+6.71%)
Jul 07, 2003 2.566 2.645 2.527 2.590 179,698 +0.09(+3.47%)
Jul 03, 2003 2.527 2.535 2.487 2.503 233,645 -0.11(-4.23%)
Jul 02, 2003 2.653 2.677 2.590 2.614 305,322 -0.11(-4.06%)
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.