Indicators

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.417	5.441	5.378	5.378	2,736,504	-0.07(-1.30%)
Jul 28, 2005	5.370	5.464	5.346	5.449	2,148,780	+0.17(+3.29%)
Jul 27, 2005	5.196	5.283	5.172	5.275	690,806	+0.13(+2.61%)
Jul 26, 2005	5.093	5.149	5.054	5.141	555,051	+0.04(+0.77%)
Jul 25, 2005	5.117	5.141	5.093	5.101	529,850	-0.03(-0.62%)
Jul 22, 2005	5.149	5.156	5.101	5.133	971,434	-0.03(-0.61%)
Jul 21, 2005	5.196	5.212	5.109	5.164	535,675	-0.03(-0.61%)
Jul 20, 2005	5.149	5.204	5.093	5.196	717,526	+0.02(+0.30%)
Jul 19, 2005	5.149	5.196	5.133	5.180	1,415,424	+0.02(+0.31%)
Jul 18, 2005	5.188	5.212	5.141	5.164	480,208	-0.05(-0.91%)
Jul 15, 2005	5.220	5.235	5.172	5.212	1,040,958	-0.05(-0.90%)
Jul 14, 2005	5.251	5.283	5.235	5.259	653,321	-0.02(-0.45%)
Jul 13, 2005	5.283	5.299	5.251	5.283	1,501,284	+0.02(+0.45%)
Jul 12, 2005	5.172	5.267	5.172	5.259	1,191,149	+0.09(+1.68%)
Jul 11, 2005	5.117	5.188	5.117	5.172	850,748	+0.09(+1.87%)
Jul 08, 2005	5.030	5.109	5.030	5.077	3,497,340	+0.03(+0.63%)
Jul 07, 2005	4.983	5.046	4.983	5.046	1,312,721	+0.00(+0.00%)
Jul 06, 2005	5.014	5.062	5.006	5.046	2,158,151	+0.11(+2.24%)
Jul 05, 2005	4.951	4.999	4.856	4.935	3,396,284	-0.13(-2.65%)

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.