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 (%)
Jul 29, 2016	16.77	16.88	16.71	16.78	2,149,294	+0.14(+0.85%)
Jul 28, 2016	16.61	16.68	16.56	16.64	2,347,204	+0.10(+0.62%)
Jul 27, 2016	16.51	16.57	16.42	16.54	2,028,430	-0.02(-0.14%)
Jul 26, 2016	16.46	16.57	16.41	16.56	1,762,226	+0.10(+0.62%)
Jul 25, 2016	16.47	16.49	16.38	16.46	1,419,151	-0.06(-0.33%)
Jul 22, 2016	16.54	16.55	16.37	16.51	2,912,172	+0.17(+1.01%)
Jul 21, 2016	16.31	16.47	16.27	16.35	3,821,826	+0.36(+2.27%)
Jul 20, 2016	15.95	16.07	15.88	15.98	2,334,072	+0.10(+0.65%)
Jul 19, 2016	15.79	15.93	15.75	15.88	2,624,858	+0.14(+0.90%)
Jul 18, 2016	15.77	15.83	15.71	15.74	1,984,342	-0.06(-0.35%)
Jul 15, 2016	15.75	15.81	15.69	15.79	2,011,719	+0.04(+0.25%)
Jul 14, 2016	15.79	15.86	15.72	15.75	3,830,233	+0.25(+1.63%)
Jul 13, 2016	15.55	15.57	15.45	15.50	1,712,440	+0.08(+0.51%)
Jul 12, 2016	15.41	15.47	15.39	15.42	2,844,715	+0.13(+0.88%)
Jul 11, 2016	15.30	15.37	15.27	15.29	2,211,184	+0.36(+2.43%)
Jul 08, 2016	14.81	14.95	15.30	14.92	1,935,032	-0.37(-2.43%)
Jul 07, 2016	15.35	15.44	15.23	15.30	2,203,667	+0.02(+0.16%)
Jul 06, 2016	15.13	15.29	15.02	15.27	2,714,873	+0.02(+0.16%)
Jul 05, 2016	15.40	15.43	15.21	15.25	1,995,016	-0.47(-3.01%)

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.