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 (%)
Apr 29, 2022	29.61	29.91	28.99	29.03	2,431,352	-0.35(-1.19%)
Apr 28, 2022	29.04	29.50	28.62	29.38	3,198,793	+0.55(+1.92%)
Apr 27, 2022	28.79	29.14	28.65	28.83	2,887,550	-0.15(-0.50%)
Apr 26, 2022	30.17	30.19	28.98	28.98	3,428,480	-1.15(-3.81%)
Apr 25, 2022	30.00	30.17	29.59	30.12	3,341,375	-0.37(-1.21%)
Apr 22, 2022	31.05	31.15	30.45	30.49	4,081,954	-1.29(-4.07%)
Apr 21, 2022	32.69	32.71	31.70	31.78	2,846,744	+0.87(+2.83%)
Apr 20, 2022	31.09	31.23	30.77	30.91	3,327,571	+0.26(+0.86%)
Apr 19, 2022	30.33	30.70	30.32	30.65	2,471,094	+0.66(+2.20%)
Apr 18, 2022	29.80	30.19	29.80	29.99	1,569,362	+0.02(+0.07%)
Apr 14, 2022	30.45	30.48	29.96	29.97	1,663,285	-0.27(-0.90%)
Apr 13, 2022	30.01	30.28	29.93	30.24	2,016,783	+0.39(+1.30%)
Apr 12, 2022	30.34	30.51	29.76	29.85	2,939,917	-0.49(-1.60%)
Apr 11, 2022	30.77	30.85	30.32	30.34	2,908,609	-0.66(-2.13%)
Apr 08, 2022	31.08	31.31	30.89	31.00	2,945,969	+0.10(+0.31%)
Apr 07, 2022	30.86	31.07	30.69	30.90	2,236,250	+0.10(+0.32%)
Apr 06, 2022	30.61	30.95	30.37	30.80	2,234,095	-0.51(-1.61%)
Apr 05, 2022	31.79	31.89	31.21	31.31	2,080,176	-0.70(-2.19%)
Apr 04, 2022	31.72	32.06	31.72	32.01	1,727,065	+0.06(+0.18%)

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.