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 31, 2002 7.273 7.304 7.146 7.146 44,829 -0.34(-4.54%)
May 28, 2002 7.462 7.494 7.423 7.486 21,021 +0.08(+1.07%)
May 27, 2002 7.454 7.462 7.375 7.407 30,392 +0.00(+0.00%)
May 24, 2002 7.454 7.462 7.375 7.407 30,392 +0.13(+1.85%)
May 23, 2002 7.281 7.328 7.265 7.273 7,471 -0.18(-2.44%)
May 22, 2002 7.431 7.454 7.407 7.454 23,301 -0.24(-3.18%)
May 21, 2002 7.660 7.770 7.612 7.699 25,327 -0.02(-0.20%)
May 20, 2002 7.596 7.715 7.581 7.715 16,716 +0.20(+2.63%)
May 17, 2002 7.581 7.604 7.518 7.518 6,458 +0.10(+1.38%)
May 16, 2002 7.344 7.423 7.312 7.415 296,331 -0.09(-1.16%)
May 15, 2002 7.486 7.502 7.423 7.502 10,510 +0.13(+1.71%)
May 14, 2002 7.439 7.486 7.304 7.375 11,017 +0.09(+1.19%)
May 13, 2002 7.265 7.336 7.233 7.289 19,502 +0.14(+1.99%)
May 10, 2002 7.344 7.344 7.146 7.146 8,991 -0.05(-0.66%)
May 09, 2002 7.217 7.225 7.194 7.194 17,096 -0.07(-0.98%)
May 08, 2002 7.344 7.344 7.249 7.265 14,689 +0.27(+3.84%)
May 07, 2002 7.146 7.146 6.988 6.996 24,567 -0.19(-2.64%)
May 06, 2002 7.146 7.328 7.146 7.186 36,978 -0.08(-1.09%)
May 03, 2002 7.312 7.407 7.225 7.265 24,440 -0.07(-0.97%)
May 02, 2002 7.289 7.344 7.233 7.336 52,554 +0.23(+3.22%)
May 01, 2002 7.067 7.115 7.067 7.107 7,218 +0.04(+0.56%)
Apr 30, 2002 7.052 7.067 7.028 7.067 48,248 +0.04(+0.56%)
Apr 29, 2002 6.996 7.186 6.996 7.028 16,082 +0.11(+1.60%)
Apr 26, 2002 7.186 7.186 6.791 6.917 48,248 -0.41(-5.60%)
Apr 25, 2002 7.107 7.328 7.107 7.328 26,973 +0.42(+6.06%)
Apr 24, 2002 6.783 6.949 6.712 6.910 34,825 +0.50(+7.76%)
Apr 23, 2002 6.475 6.515 6.396 6.412 43,309 -0.19(-2.87%)
Apr 22, 2002 6.594 6.625 6.475 6.602 49,895 -0.43(-6.17%)
Apr 19, 2002 6.870 7.067 6.752 7.036 21,908 -0.13(-1.87%)
Apr 18, 2002 7.186 7.202 7.146 7.170 6,458 -0.33(-4.42%)
Apr 17, 2002 7.502 7.502 7.423 7.502 24,820 +0.00(+0.00%)
Apr 16, 2002 7.344 7.502 7.320 7.502 81,427 +0.30(+4.17%)
Apr 15, 2002 7.225 7.265 7.146 7.202 39,890 +0.07(+1.00%)
Apr 12, 2002 6.933 7.146 6.910 7.131 21,275 +0.24(+3.55%)
Apr 11, 2002 7.202 7.202 6.831 6.886 15,196 -0.32(-4.39%)
Apr 10, 2002 6.988 7.225 6.988 7.202 39,764 +0.25(+3.64%)
Apr 09, 2002 7.020 7.107 6.870 6.949 16,589 -0.14(-2.00%)
Apr 08, 2002 6.791 7.099 6.791 7.091 9,117 +0.14(+2.05%)
Apr 05, 2002 6.988 7.060 6.949 6.949 11,650 -0.17(-2.33%)
Apr 04, 2002 7.012 7.131 7.012 7.115 21,654 +0.26(+3.80%)
Apr 03, 2002 6.673 6.949 6.641 6.854 53,820 +0.58(+9.18%)
Apr 02, 2002 6.065 6.278 6.065 6.278 24,820 +0.09(+1.40%)
Apr 01, 2002 6.223 6.238 6.191 6.191 18,868 +0.03(+0.51%)
Mar 29, 2002 6.317 6.317 6.120 6.159 113,213 +0.00(+0.00%)
Mar 28, 2002 6.317 6.317 6.120 6.159 103,082 +0.12(+1.96%)
Mar 27, 2002 5.891 6.120 5.891 6.041 13,676 +0.24(+4.22%)
Mar 26, 2002 5.875 5.946 5.725 5.796 77,122 -0.32(-5.29%)
Mar 25, 2002 6.238 6.238 6.017 6.120 24,820 +0.00(+0.00%)
Mar 22, 2002 6.080 6.167 6.025 6.120 32,165 -0.23(-3.61%)
Mar 21, 2002 6.317 6.444 6.159 6.349 86,113 -0.29(-4.40%)
Mar 20, 2002 6.554 6.712 6.554 6.641 22,161 -0.19(-2.77%)
Mar 19, 2002 6.791 6.831 6.673 6.831 26,087 +0.23(+3.47%)
Mar 18, 2002 6.791 6.791 6.594 6.602 27,733 -0.27(-3.91%)
Mar 15, 2002 6.752 6.870 6.752 6.870 5,192 +0.08(+1.16%)
Mar 14, 2002 6.681 6.831 6.673 6.791 8,864 +0.13(+1.90%)
Mar 13, 2002 6.617 6.791 6.617 6.665 51,161 +0.21(+3.30%)
Mar 12, 2002 6.317 6.515 6.309 6.452 34,951 -0.38(-5.55%)
Mar 11, 2002 6.712 6.870 6.633 6.831 8,104 -0.16(-2.26%)
Mar 08, 2002 6.752 6.988 6.688 6.988 19,628 +0.12(+1.72%)
Mar 07, 2002 6.878 6.886 6.752 6.870 24,061 +0.20(+2.96%)
Mar 06, 2002 6.412 6.673 6.412 6.673 33,052 +0.21(+3.30%)
Mar 05, 2002 6.396 6.491 6.301 6.459 56,986 -0.20(-2.97%)
Mar 04, 2002 6.515 6.712 6.515 6.657 17,982 +0.46(+7.39%)
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.