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 (%)
May 30, 2003 2.448 2.480 2.416 2.472 80,288 +0.02(+0.97%)
May 29, 2003 2.401 2.464 2.401 2.448 74,842 +0.02(+0.98%)
May 28, 2003 2.440 2.448 2.401 2.424 130,436 -0.01(-0.32%)
May 27, 2003 2.408 2.480 2.385 2.432 465,011 -0.17(-6.38%)
May 23, 2003 2.511 2.598 2.511 2.598 110,554 +0.09(+3.46%)
May 22, 2003 2.551 2.566 2.503 2.511 109,414 -0.04(-1.55%)
May 21, 2003 2.519 2.551 2.432 2.551 180,204 +0.03(+1.25%)
May 20, 2003 2.487 2.590 2.472 2.519 270,497 +0.10(+4.25%)
May 19, 2003 2.448 2.503 2.385 2.416 93,205 -0.09(-3.47%)
May 16, 2003 2.535 2.590 2.464 2.503 135,628 -0.02(-0.94%)
May 15, 2003 2.543 2.551 2.408 2.527 215,156 -0.07(-2.74%)
May 14, 2003 2.645 2.645 2.566 2.598 125,117 -0.08(-2.95%)
May 13, 2003 2.645 2.803 2.630 2.677 54,327 -0.03(-1.17%)
May 12, 2003 2.724 2.764 2.645 2.709 84,340 -0.02(-0.58%)
May 09, 2003 2.645 2.724 2.637 2.724 96,877 +0.10(+3.92%)
May 08, 2003 2.661 2.661 2.535 2.622 120,938 -0.10(-3.77%)
May 07, 2003 2.748 2.803 2.645 2.724 119,292 -0.02(-0.86%)
May 06, 2003 2.756 2.756 2.701 2.748 110,807 +0.08(+2.96%)
May 05, 2003 2.645 2.716 2.606 2.669 208,698 +0.09(+3.68%)
May 02, 2003 2.487 2.606 2.487 2.574 223,894 +0.14(+5.84%)
May 01, 2003 2.424 2.432 2.393 2.432 44,069 +0.02(+0.98%)
Apr 30, 2003 2.401 2.448 2.401 2.408 77,881 +0.06(+2.35%)
Apr 29, 2003 2.290 2.369 2.274 2.353 134,108 +0.02(+0.68%)
Apr 28, 2003 2.306 2.369 2.258 2.337 64,078 -0.04(-1.66%)
Apr 25, 2003 2.385 2.408 2.353 2.377 73,449 -0.02(-0.66%)
Apr 24, 2003 2.448 2.448 2.361 2.393 199,706 +0.00(+0.00%)
Apr 23, 2003 2.369 2.401 2.329 2.393 106,248 +0.06(+2.71%)
Apr 22, 2003 2.251 2.345 2.251 2.329 54,707 +0.06(+2.79%)
Apr 21, 2003 2.361 2.361 2.251 2.266 31,785 -0.08(-3.37%)
Apr 17, 2003 2.251 2.345 2.251 2.345 35,585 +0.10(+4.58%)
Apr 16, 2003 2.298 2.306 2.211 2.243 116,252 +0.00(+0.00%)
Apr 15, 2003 2.164 2.314 2.164 2.243 53,567 +0.04(+1.79%)
Apr 14, 2003 2.172 2.274 2.164 2.203 70,790 -0.09(-3.79%)
Apr 11, 2003 2.251 2.322 2.235 2.290 74,336 +0.05(+2.11%)
Apr 10, 2003 2.251 2.290 2.227 2.243 49,515 +0.03(+1.43%)
Apr 09, 2003 2.203 2.266 2.203 2.211 101,689 +0.04(+1.82%)
Apr 08, 2003 2.164 2.203 2.140 2.172 86,619 +0.09(+4.17%)
Apr 07, 2003 2.211 2.219 2.061 2.085 138,161 +0.00(+0.00%)
Apr 04, 2003 2.140 2.140 2.053 2.085 84,087 -0.02(-0.75%)
Apr 03, 2003 2.124 2.124 2.053 2.100 134,995 -0.02(-1.12%)
Apr 02, 2003 2.053 2.132 2.053 2.124 137,907 +0.21(+10.70%)
Apr 01, 2003 1.903 1.935 1.816 1.919 43,436 +0.02(+0.83%)
Mar 31, 2003 1.879 1.943 1.856 1.903 66,231 -0.07(-3.60%)
Mar 28, 2003 2.014 2.037 1.935 1.974 209,964 -0.11(-5.30%)
Mar 27, 2003 2.093 2.148 2.077 2.085 42,423 -0.07(-3.30%)
Mar 26, 2003 2.148 2.203 2.140 2.156 87,632 +0.06(+2.63%)
Mar 25, 2003 2.014 2.227 2.014 2.100 94,851 +0.03(+1.53%)
Mar 24, 2003 2.093 2.108 2.037 2.069 169,693 -0.21(-9.03%)
Mar 21, 2003 2.148 2.314 2.148 2.274 171,593 +0.15(+7.06%)
Mar 20, 2003 2.093 2.172 2.061 2.124 205,405 +0.05(+2.28%)
Mar 19, 2003 2.006 2.093 1.998 2.077 159,309 +0.16(+8.23%)
Mar 18, 2003 1.958 1.974 1.895 1.919 176,912 +0.07(+3.85%)
Mar 17, 2003 1.769 1.887 1.721 1.848 94,851 +0.09(+5.41%)
Mar 14, 2003 1.800 1.800 1.698 1.753 159,942 -0.03(-1.77%)
Mar 13, 2003 1.714 1.816 1.698 1.785 143,479 +0.09(+5.12%)
Mar 12, 2003 1.737 1.737 1.682 1.698 154,624 -0.05(-2.71%)
Mar 11, 2003 1.777 1.777 1.737 1.745 52,934 +0.01(+0.45%)
Mar 10, 2003 1.793 1.800 1.737 1.737 91,938 -0.14(-7.56%)
Mar 07, 2003 1.871 1.958 1.848 1.879 158,423 -0.09(-4.80%)
Mar 06, 2003 1.935 2.014 1.911 1.974 93,964 +0.06(+3.31%)
Mar 05, 2003 1.816 1.974 1.816 1.911 143,859 +0.11(+6.14%)
Mar 04, 2003 1.816 1.816 1.785 1.800 152,217 +0.02(+0.88%)
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.