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 (%)
Oct 31, 2002 1.400 1.400 1.320 1.360 571,900 +0.09(+7.09%)
Oct 30, 2002 1.200 1.300 1.150 1.270 305,300 +0.04(+3.25%)
Oct 29, 2002 1.190 1.250 1.160 1.230 507,100 +0.09(+7.89%)
Oct 28, 2002 1.220 1.220 1.100 1.140 638,300 -0.11(-8.80%)
Oct 25, 2002 1.280 1.330 1.250 1.250 1,139,200 -0.02(-1.57%)
Oct 24, 2002 1.290 1.300 1.190 1.270 1,830,300 -0.05(-3.79%)
Oct 23, 2002 1.290 1.400 1.120 1.320 1,868,300 -0.19(-12.58%)
Oct 22, 2002 1.650 1.650 1.390 1.510 1,293,400 -1.74(-53.54%)
Oct 17, 2002 3.270 3.300 3.160 3.250 28,300 +0.18(+5.86%)
Oct 16, 2002 3.050 3.200 3.050 3.070 25,900 -0.17(-5.25%)
Oct 15, 2002 3.170 3.240 3.150 3.240 32,400 +0.30(+10.20%)
Oct 14, 2002 2.750 2.940 2.750 2.940 43,900 -0.01(-0.34%)
Oct 11, 2002 2.750 3.040 2.750 2.950 43,900 +0.30(+11.32%)
Oct 10, 2002 2.400 2.700 2.350 2.650 162,100 +0.32(+13.73%)
Oct 09, 2002 2.250 2.400 2.170 2.330 65,300 -0.12(-4.90%)
Oct 08, 2002 2.560 2.560 2.370 2.450 63,900 -0.20(-7.55%)
Oct 07, 2002 2.750 2.750 2.580 2.650 305,100 -0.26(-8.93%)
Oct 04, 2002 3.000 3.050 2.850 2.910 36,800 -0.04(-1.36%)
Oct 03, 2002 2.920 3.250 2.880 2.950 40,600 +0.00(+0.00%)
Oct 02, 2002 2.950 3.200 2.900 2.950 126,800 +0.00(+0.00%)
Oct 01, 2002 3.050 3.050 2.850 2.950 114,800 -0.45(-13.24%)
Sep 30, 2002 3.250 3.400 3.150 3.400 28,500 -0.10(-2.86%)
Sep 27, 2002 3.350 3.550 3.300 3.500 64,500 +0.00(+0.00%)
Sep 26, 2002 3.300 3.540 3.300 3.500 44,500 -0.10(-2.78%)
Sep 25, 2002 3.500 3.630 3.220 3.600 57,700 +0.14(+4.05%)
Sep 24, 2002 3.240 3.580 3.230 3.460 77,700 -0.32(-8.47%)
Sep 23, 2002 3.800 3.850 3.580 3.780 53,400 -0.02(-0.53%)
Sep 20, 2002 4.000 4.080 3.800 3.800 300,000 -0.10(-2.56%)
Sep 19, 2002 3.830 3.980 3.800 3.900 37,800 -0.10(-2.50%)
Sep 18, 2002 3.770 4.000 3.770 4.000 50,200 -0.03(-0.74%)
Sep 17, 2002 4.000 4.080 3.950 4.030 61,200 -0.35(-7.99%)
Sep 16, 2002 4.350 4.400 4.250 4.380 108,400 +0.00(+0.00%)
Sep 13, 2002 4.600 4.700 4.380 4.380 221,400 -0.47(-9.69%)
Sep 12, 2002 4.960 5.000 4.850 4.850 42,900 -0.33(-6.37%)
Sep 11, 2002 5.100 5.200 5.050 5.180 12,500 +0.22(+4.44%)
Sep 10, 2002 4.950 5.030 4.850 4.960 32,500 +0.09(+1.85%)
Sep 09, 2002 4.900 5.050 4.650 4.870 78,900 -0.73(-13.04%)
Sep 06, 2002 5.420 5.710 5.420 5.600 21,500 +0.18(+3.32%)
Sep 05, 2002 5.700 5.800 5.350 5.420 147,800 -0.43(-7.35%)
Sep 04, 2002 5.600 5.880 5.600 5.850 64,900 +0.53(+9.96%)
Sep 03, 2002 5.580 5.580 5.150 5.320 31,300 -0.18(-3.27%)
Aug 30, 2002 5.500 5.580 5.430 5.500 42,500 +0.23(+4.36%)
Aug 29, 2002 5.260 5.400 5.220 5.270 34,100 -0.44(-7.71%)
Aug 28, 2002 5.550 5.710 5.510 5.710 570,000 -0.19(-3.22%)
Aug 27, 2002 6.000 6.000 5.650 5.900 50,500 -0.05(-0.84%)
Aug 26, 2002 5.910 6.000 5.780 5.950 65,300 +0.05(+0.85%)
Aug 23, 2002 5.300 6.200 5.200 5.900 132,600 +0.48(+8.86%)
Aug 22, 2002 5.150 5.430 5.060 5.420 57,100 +0.52(+10.61%)
Aug 21, 2002 4.650 4.900 4.470 4.900 77,100 +0.85(+20.99%)
Aug 20, 2002 4.000 4.100 3.850 4.050 88,200 -0.06(-1.46%)
Aug 16, 2002 3.900 4.150 3.710 4.110 49,300 -0.19(-4.42%)
Aug 15, 2002 4.490 4.490 4.220 4.300 45,400 -0.22(-4.87%)
Aug 14, 2002 4.410 4.550 4.390 4.520 12,000 +0.14(+3.20%)
Aug 13, 2002 4.380 4.490 4.250 4.380 414,700 -0.07(-1.57%)
Aug 12, 2002 4.550 4.550 4.400 4.450 19,200 -0.07(-1.55%)
Aug 07, 2002 4.650 4.650 4.330 4.520 43,800 -0.11(-2.38%)
Aug 06, 2002 4.300 4.780 4.300 4.630 58,800 +0.63(+15.75%)
Aug 05, 2002 4.500 4.500 4.000 4.000 99,300 -0.79(-16.49%)
Aug 02, 2002 4.500 4.910 4.400 4.790 698,200 -0.25(-4.96%)
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.