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 (%)
Sep 30, 2003 4.446 4.446 4.304 4.375 55,720 -0.10(-2.29%)
Sep 29, 2003 4.422 4.493 4.422 4.477 145,126 +0.12(+2.72%)
Sep 26, 2003 4.462 4.462 4.193 4.359 384,977 -0.24(-5.32%)
Sep 25, 2003 4.580 4.580 4.541 4.604 83,707 -0.07(-1.52%)
Sep 24, 2003 4.738 4.754 4.706 4.675 123,724 -0.04(-0.84%)
Sep 23, 2003 4.706 4.722 4.619 4.714 125,117 +0.02(+0.51%)
Sep 22, 2003 4.580 4.754 4.580 4.691 110,680 +0.05(+1.02%)
Sep 19, 2003 4.564 4.643 4.564 4.643 131,322 +0.02(+0.34%)
Sep 18, 2003 4.643 4.659 4.556 4.627 185,143 -0.06(-1.18%)
Sep 17, 2003 4.738 4.754 4.683 4.683 355,977 -0.15(-3.10%)
Sep 16, 2003 4.738 4.848 4.746 4.833 277,715 +0.09(+2.00%)
Sep 15, 2003 4.706 4.762 4.706 4.738 347,365 +0.19(+4.17%)
Sep 12, 2003 4.525 4.564 4.462 4.548 63,445 +0.05(+1.05%)
Sep 11, 2003 4.398 4.572 4.398 4.501 84,213 +0.12(+2.70%)
Sep 10, 2003 4.501 4.501 4.343 4.383 255,933 -0.21(-4.48%)
Sep 09, 2003 4.627 4.651 4.580 4.588 171,466 -0.06(-1.19%)
Sep 08, 2003 4.564 4.643 4.564 4.643 163,868 +0.11(+2.44%)
Sep 05, 2003 4.564 4.580 4.477 4.533 175,645 -0.04(-0.86%)
Sep 04, 2003 4.517 4.651 4.485 4.572 195,147 +0.02(+0.35%)
Sep 03, 2003 4.556 4.604 4.541 4.556 542,007 +0.04(+0.87%)
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.