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 (%)
Apr 30, 2007	16.01	16.15	15.75	15.76	2,693,537	-0.26(-1.63%)
Apr 27, 2007	16.06	16.09	15.92	16.02	4,053,551	-0.01(-0.05%)
Apr 26, 2007	15.94	16.07	15.80	16.03	11,182,237	+0.66(+4.26%)
Apr 25, 2007	15.15	15.43	15.14	15.37	4,790,382	+0.57(+3.84%)
Apr 24, 2007	14.88	14.88	14.73	14.81	3,776,828	-0.12(-0.79%)
Apr 23, 2007	14.91	15.06	14.89	14.92	3,150,674	+0.13(+0.85%)
Apr 20, 2007	14.83	14.87	14.66	14.80	2,254,902	+0.21(+1.46%)
Apr 19, 2007	14.39	14.69	14.38	14.59	2,692,579	+0.10(+0.71%)
Apr 18, 2007	14.40	14.55	14.39	14.48	3,221,651	+0.11(+0.77%)
Apr 17, 2007	14.51	14.52	14.36	14.37	6,781,608	-0.17(-1.19%)
Apr 16, 2007	14.51	14.56	14.47	14.55	1,764,750	+0.27(+1.88%)
Apr 13, 2007	14.33	14.33	14.13	14.28	2,266,679	+0.05(+0.33%)
Apr 12, 2007	13.99	14.23	13.96	14.23	2,076,977	+0.16(+1.12%)
Apr 11, 2007	14.19	14.20	14.02	14.07	2,390,110	-0.17(-1.22%)
Apr 10, 2007	14.15	14.25	14.14	14.25	1,965,283	+0.14(+1.01%)
Apr 09, 2007	14.21	14.21	14.08	14.10	1,455,202	-0.03(-0.22%)
Apr 05, 2007	14.22	14.25	14.09	14.13	2,212,729	-0.08(-0.56%)
Apr 04, 2007	14.09	14.22	14.08	14.21	3,249,549	+0.33(+2.39%)
Apr 03, 2007	13.82	13.98	13.81	13.88	4,528,041	+0.24(+1.74%)

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.