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 (%)
Feb 28, 2014	20.08	20.24	20.03	20.12	1,661,198	+0.12(+0.59%)
Feb 27, 2014	19.86	20.05	19.84	20.00	2,091,650	+0.06(+0.28%)
Feb 26, 2014	19.96	20.03	19.85	19.95	3,023,370	+0.02(+0.12%)
Feb 25, 2014	19.92	19.96	19.77	19.92	3,415,505	+0.10(+0.52%)
Feb 24, 2014	19.82	19.93	19.77	19.82	2,705,318	+0.06(+0.28%)
Feb 21, 2014	19.77	19.85	19.73	19.77	1,487,839	-0.01(-0.04%)
Feb 20, 2014	19.75	19.94	19.70	19.77	4,712,360	-0.21(-1.07%)
Feb 19, 2014	20.02	20.21	19.96	19.99	3,822,983	+0.00(+0.00%)
Feb 18, 2014	19.86	20.01	19.82	19.99	2,802,274	-0.08(-0.39%)
Feb 14, 2014	19.94	20.07	20.07	20.07	1,496,725	+0.21(+1.03%)
Feb 13, 2014	19.71	19.91	19.70	19.86	4,195,285	-0.41(-2.03%)
Feb 12, 2014	20.19	20.48	20.13	20.27	7,066,056	-0.02(-0.12%)
Feb 11, 2014	20.15	20.37	20.13	20.29	4,726,467	+0.33(+1.66%)
Feb 10, 2014	19.97	19.99	19.90	19.96	1,788,745	-0.06(-0.28%)
Feb 07, 2014	19.88	20.03	19.83	20.02	2,316,160	+0.20(+1.00%)
Feb 06, 2014	19.74	19.82	19.72	19.82	1,957,434	+0.27(+1.37%)
Feb 05, 2014	19.62	19.67	19.47	19.55	3,416,287	+0.20(+1.02%)
Feb 04, 2014	19.22	19.39	19.18	19.35	1,273,993	+0.16(+0.82%)

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.