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 (%)
Feb 27, 2004 4.912 4.927 4.809 4.856 385,990 -0.09(-1.91%)
Feb 26, 2004 4.896 4.975 4.888 4.951 205,405 +0.14(+2.96%)
Feb 25, 2004 4.856 4.872 4.754 4.809 210,724 -0.08(-1.62%)
Feb 24, 2004 4.927 4.943 4.856 4.888 113,846 -0.03(-0.64%)
Feb 23, 2004 4.999 5.030 4.904 4.920 221,995 +0.02(+0.48%)
Feb 20, 2004 4.983 4.983 4.848 4.896 324,444 -0.19(-3.73%)
Feb 19, 2004 4.975 5.172 4.975 5.085 827,700 +0.44(+9.52%)
Feb 18, 2004 4.706 4.730 4.619 4.643 310,894 -0.18(-3.76%)
Feb 17, 2004 4.825 4.888 4.809 4.825 255,300 +0.09(+1.83%)
Feb 13, 2004 4.801 4.801 4.698 4.738 108,528 -0.02(-0.50%)
Feb 12, 2004 4.809 4.833 4.706 4.762 126,890 -0.05(-0.99%)
Feb 11, 2004 4.770 4.872 4.714 4.809 94,471 +0.08(+1.67%)
Feb 10, 2004 4.738 4.738 4.659 4.730 95,357 +0.01(+0.17%)
Feb 09, 2004 4.770 4.770 4.643 4.722 106,755 -0.01(-0.17%)
Feb 06, 2004 4.643 4.738 4.580 4.730 209,964 +0.18(+3.99%)
Feb 05, 2004 4.469 4.572 4.462 4.548 107,641 +0.06(+1.41%)
Feb 04, 2004 4.477 4.541 4.398 4.485 237,698 -0.03(-0.70%)
Feb 03, 2004 4.541 4.588 4.462 4.517 121,445 -0.02(-0.35%)
Feb 02, 2004 4.541 4.627 4.533 4.533 140,187 -0.07(-1.54%)
Jan 30, 2004 4.596 4.612 4.501 4.604 166,907 -0.03(-0.68%)
Jan 29, 2004 4.635 4.683 4.580 4.635 102,829 -0.02(-0.51%)
Jan 28, 2004 4.754 4.817 4.651 4.659 197,174 -0.08(-1.67%)
Jan 27, 2004 4.667 4.801 4.667 4.738 192,488 +0.11(+2.39%)
Jan 26, 2004 4.698 4.698 4.548 4.627 252,514 -0.13(-2.66%)
Jan 23, 2004 4.770 4.817 4.738 4.754 71,296 -0.01(-0.17%)
Jan 22, 2004 4.848 4.848 4.746 4.762 155,890 -0.05(-0.99%)
Jan 21, 2004 4.714 4.833 4.659 4.809 155,637 +0.06(+1.16%)
Jan 20, 2004 4.777 4.848 4.659 4.754 401,060 -0.06(-1.15%)
Jan 16, 2004 4.935 4.935 4.777 4.809 740,194 -0.21(-4.09%)
Jan 15, 2004 4.801 5.054 4.754 5.014 976,373 +0.14(+2.92%)
Jan 14, 2004 4.738 4.896 4.738 4.872 614,317 +0.24(+5.29%)
Jan 13, 2004 4.627 4.698 4.580 4.627 382,064 +0.15(+3.35%)
Jan 12, 2004 4.462 4.533 4.414 4.477 147,405 -0.04(-0.87%)
Jan 09, 2004 4.501 4.588 4.485 4.517 608,365 -0.08(-1.72%)
Jan 08, 2004 4.312 4.619 4.312 4.596 789,456 +0.55(+13.67%)
Jan 07, 2004 4.067 4.067 4.019 4.043 351,418 -0.03(-0.78%)
Jan 06, 2004 4.067 4.106 4.035 4.075 64,458 +0.01(+0.19%)
Jan 05, 2004 4.043 4.075 4.027 4.067 165,894 +0.06(+1.38%)
Jan 02, 2004 4.027 4.154 4.011 4.011 107,894 +0.00(+0.00%)
Dec 31, 2003 4.011 4.019 3.956 4.011 59,266 +0.04(+0.99%)
Dec 30, 2003 3.980 4.011 3.948 3.972 126,637 +0.02(+0.40%)
Dec 29, 2003 4.019 4.019 3.940 3.956 225,287 -0.04(-0.99%)
Dec 26, 2003 4.011 4.027 3.980 3.996 45,209 +0.00(+0.00%)
Dec 24, 2003 3.988 4.051 3.956 3.996 44,323 +0.01(+0.20%)
Dec 23, 2003 3.948 4.011 3.948 3.988 214,650 -0.01(-0.20%)
Dec 22, 2003 3.940 4.011 3.925 3.996 255,933 +0.09(+2.22%)
Dec 19, 2003 3.869 3.948 3.869 3.909 143,353 +0.04(+1.02%)
Dec 18, 2003 3.846 3.854 3.806 3.869 323,684 +0.04(+1.03%)
Dec 17, 2003 3.869 3.869 3.790 3.830 119,165 -0.08(-2.02%)
Dec 16, 2003 3.909 3.932 3.885 3.909 115,619 +0.04(+1.02%)
Dec 15, 2003 3.980 3.964 3.869 3.869 151,711 -0.11(-2.78%)
Dec 12, 2003 3.932 3.988 3.869 3.980 209,837 +0.05(+1.20%)
Dec 11, 2003 3.790 3.948 3.790 3.932 194,894 +0.15(+3.97%)
Dec 10, 2003 3.814 3.861 3.680 3.782 337,108 -0.12(-3.04%)
Dec 09, 2003 3.948 3.948 3.885 3.901 444,496 -0.03(-0.80%)
Dec 08, 2003 3.948 3.972 3.861 3.932 781,605 -0.13(-3.30%)
Dec 05, 2003 3.869 4.169 3.869 4.067 1,091,486 -0.84(-17.07%)
Dec 04, 2003 4.880 4.920 4.856 4.904 386,370 +0.07(+1.47%)
Dec 03, 2003 4.730 4.864 4.730 4.833 194,388 +0.06(+1.16%)
Dec 02, 2003 4.770 4.833 4.754 4.777 479,828 -0.06(-1.14%)
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.