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, 2004 4.833 4.880 4.825 4.833 131,322 -0.04(-0.81%)
Sep 29, 2004 4.841 4.880 4.817 4.872 224,781 +0.06(+1.15%)
Sep 28, 2004 4.746 4.912 4.730 4.817 403,212 +0.15(+3.22%)
Sep 27, 2004 4.675 4.698 4.635 4.667 226,174 -0.06(-1.17%)
Sep 24, 2004 4.762 4.777 4.698 4.722 226,047 -0.08(-1.64%)
Sep 23, 2004 4.785 4.817 4.762 4.801 512,627 -0.03(-0.65%)
Sep 22, 2004 4.888 4.904 4.817 4.833 298,737 -0.06(-1.29%)
Sep 21, 2004 4.856 4.912 4.833 4.896 238,711 +0.10(+2.14%)
Sep 20, 2004 4.777 4.809 4.746 4.793 314,060 +0.01(+0.17%)
Sep 17, 2004 4.738 4.809 4.730 4.785 136,388 +0.03(+0.66%)
Sep 16, 2004 4.714 4.754 4.675 4.754 472,356 -0.05(-0.99%)
Sep 15, 2004 4.801 4.825 4.730 4.801 477,169 -0.02(-0.33%)
Sep 14, 2004 4.785 4.856 4.785 4.817 247,069 +0.02(+0.49%)
Sep 13, 2004 4.801 4.880 4.777 4.793 598,740 +0.00(+0.00%)
Sep 10, 2004 4.770 4.817 4.730 4.793 383,584 +0.16(+3.41%)
Sep 09, 2004 4.627 4.659 4.596 4.635 107,008 -0.01(-0.17%)
Sep 08, 2004 4.572 4.659 4.572 4.643 156,650 +0.06(+1.38%)
Sep 07, 2004 4.596 4.635 4.564 4.580 252,514 +0.05(+1.05%)
Sep 03, 2004 4.541 4.556 4.501 4.533 118,912 -0.07(-1.54%)
Sep 02, 2004 4.564 4.619 4.541 4.604 102,576 +0.02(+0.34%)
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.