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 (%)
Dec 30, 2005 7.644 7.699 7.604 7.675 1,503,437 -0.06(-0.71%)
Dec 29, 2005 7.707 7.778 7.691 7.731 1,539,655 +0.06(+0.82%)
Dec 28, 2005 7.644 7.675 7.628 7.668 1,361,983 +0.19(+2.53%)
Dec 27, 2005 7.470 7.525 7.462 7.478 2,392,937 +0.13(+1.72%)
Dec 23, 2005 7.375 7.423 7.320 7.352 1,194,948 +0.01(+0.11%)
Dec 22, 2005 7.320 7.407 7.312 7.344 1,891,833 -0.06(-0.75%)
Dec 21, 2005 7.312 7.399 7.312 7.399 1,733,537 +0.16(+2.18%)
Dec 20, 2005 7.304 7.336 7.225 7.241 1,403,013 -0.01(-0.11%)
Dec 19, 2005 7.289 7.320 7.241 7.249 2,662,927 +0.02(+0.33%)
Dec 16, 2005 7.281 7.304 7.186 7.225 4,072,780 -0.04(-0.54%)
Dec 15, 2005 7.312 7.328 7.233 7.265 1,465,192 -0.11(-1.50%)
Dec 14, 2005 7.423 7.423 7.336 7.375 2,852,123 -0.09(-1.16%)
Dec 13, 2005 7.431 7.502 7.407 7.462 2,274,404 +0.04(+0.53%)
Dec 12, 2005 7.446 7.446 7.407 7.423 1,399,974 +0.08(+1.08%)
Dec 09, 2005 7.210 7.375 7.210 7.344 3,586,999 +0.19(+2.65%)
Dec 08, 2005 7.107 7.194 7.060 7.154 3,449,851 +0.00(+0.00%)
Dec 07, 2005 7.162 7.186 7.115 7.154 1,568,782 -0.09(-1.31%)
Dec 06, 2005 7.257 7.281 7.186 7.249 2,566,430 +0.00(+0.00%)
Dec 05, 2005 7.178 7.257 7.138 7.249 4,172,317 +0.04(+0.55%)
Dec 02, 2005 7.154 7.249 7.107 7.210 11,209,168 +0.02(+0.33%)
Dec 01, 2005 7.004 7.265 7.004 7.186 5,267,855 +0.28(+4.00%)
Nov 30, 2005 6.870 6.988 6.862 6.910 4,584,901 +0.04(+0.57%)
Nov 29, 2005 6.831 6.894 6.807 6.870 1,326,398 +0.03(+0.46%)
Nov 28, 2005 6.925 6.933 6.815 6.838 2,809,827 -0.07(-1.03%)
Nov 25, 2005 6.941 6.949 6.886 6.910 333,815 -0.04(-0.57%)
Nov 23, 2005 6.957 7.036 6.917 6.949 3,248,371 +0.02(+0.23%)
Nov 22, 2005 6.815 6.941 6.775 6.933 3,450,484 +0.21(+3.17%)
Nov 21, 2005 6.783 6.791 6.681 6.720 1,596,515 +0.07(+1.07%)
Nov 18, 2005 6.590 6.649 6.586 6.649 5,317,117 +0.11(+1.69%)
Nov 17, 2005 6.720 6.736 6.475 6.538 6,546,765 +0.02(+0.36%)
Nov 16, 2005 6.475 6.546 6.452 6.515 1,973,134 +0.01(+0.12%)
Nov 15, 2005 6.530 6.538 6.475 6.507 1,066,538 -0.02(-0.24%)
Nov 14, 2005 6.546 6.586 6.515 6.523 2,148,907 +0.05(+0.73%)
Nov 11, 2005 6.452 6.499 6.428 6.475 2,286,941 -0.01(-0.12%)
Nov 10, 2005 6.325 6.507 6.317 6.483 4,628,591 +0.31(+4.99%)
Nov 09, 2005 6.136 6.223 6.136 6.175 1,144,800 -0.05(-0.76%)
Nov 08, 2005 6.230 6.254 6.207 6.223 4,743,324 -0.07(-1.13%)
Nov 07, 2005 6.270 6.301 6.230 6.294 2,560,604 +0.02(+0.38%)
Nov 04, 2005 6.349 6.373 6.207 6.270 9,062,414 +0.09(+1.40%)
Nov 03, 2005 6.159 6.223 6.136 6.183 2,363,684 +0.06(+0.90%)
Nov 02, 2005 6.025 6.136 6.025 6.128 2,427,635 +0.08(+1.31%)
Nov 01, 2005 6.088 6.088 6.033 6.049 1,151,639 -0.10(-1.67%)
Oct 31, 2005 6.057 6.159 6.009 6.151 4,615,167 +0.17(+2.77%)
Oct 28, 2005 5.804 5.994 5.804 5.986 2,207,413 +0.45(+8.13%)
Oct 27, 2005 5.599 5.614 5.504 5.535 385,863 -0.08(-1.41%)
Oct 26, 2005 5.599 5.654 5.599 5.614 425,247 +0.01(+0.14%)
Oct 25, 2005 5.614 5.638 5.583 5.607 544,413 +0.00(+0.00%)
Oct 24, 2005 5.543 5.646 5.543 5.607 1,209,132 +0.11(+2.01%)
Oct 21, 2005 5.520 5.535 5.464 5.496 382,064 +0.00(+0.00%)
Oct 20, 2005 5.543 5.559 5.480 5.496 927,111 -0.11(-1.97%)
Oct 19, 2005 5.535 5.614 5.464 5.607 1,117,320 -0.02(-0.28%)
Oct 18, 2005 5.638 5.686 5.622 5.622 1,020,696 -0.06(-1.11%)
Oct 17, 2005 5.709 5.741 5.678 5.686 844,163 -0.09(-1.50%)
Oct 14, 2005 5.733 5.780 5.717 5.772 300,003 +0.04(+0.69%)
Oct 13, 2005 5.725 5.749 5.646 5.733 1,055,268 -0.06(-0.96%)
Oct 12, 2005 5.812 5.843 5.757 5.788 907,988 -0.02(-0.41%)
Oct 11, 2005 5.851 5.877 5.796 5.812 696,884 -0.02(-0.27%)
Oct 10, 2005 5.867 5.867 5.812 5.828 424,741 -0.04(-0.67%)
Oct 07, 2005 5.899 5.915 5.836 5.867 423,095 -0.05(-0.80%)
Oct 06, 2005 5.883 5.962 5.883 5.915 848,216 +0.13(+2.32%)
Oct 05, 2005 5.828 5.851 5.772 5.780 794,775 -0.05(-0.81%)
Oct 04, 2005 5.899 5.938 5.828 5.828 1,051,215 -0.04(-0.67%)
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.