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 28, 2003 1.682 1.721 1.666 1.674 260,746 +0.13(+8.72%)
Feb 27, 2003 1.579 1.603 1.500 1.540 688,906 -0.26(-14.47%)
Feb 26, 2003 1.753 1.800 1.698 1.800 334,322 +0.02(+0.88%)
Feb 25, 2003 1.816 1.840 1.698 1.785 269,357 -0.14(-7.38%)
Feb 24, 2003 1.974 2.014 1.911 1.927 170,960 -0.08(-3.94%)
Feb 21, 2003 2.022 2.045 1.974 2.006 56,986 -0.04(-1.93%)
Feb 20, 2003 1.998 2.053 1.958 2.045 144,493 -0.10(-4.78%)
Feb 19, 2003 2.172 2.211 2.053 2.148 210,597 -0.10(-4.56%)
Feb 18, 2003 2.022 2.266 2.022 2.251 365,475 +0.28(+14.00%)
Feb 14, 2003 1.935 1.974 1.927 1.974 58,886 +0.02(+1.21%)
Feb 13, 2003 1.966 2.006 1.950 1.950 72,689 +0.06(+3.35%)
Feb 12, 2003 1.966 1.982 1.848 1.887 150,824 -0.08(-4.02%)
Feb 11, 2003 1.990 2.006 1.966 1.966 70,157 -0.02(-1.19%)
Feb 10, 2003 2.045 2.053 1.848 1.990 342,933 -0.18(-8.36%)
Feb 07, 2003 2.179 2.187 2.093 2.172 148,925 -0.06(-2.48%)
Feb 06, 2003 2.258 2.306 2.219 2.227 64,078 -0.03(-1.40%)
Feb 05, 2003 2.329 2.353 2.251 2.258 47,615 -0.03(-1.38%)
Feb 04, 2003 2.329 2.337 2.290 2.290 39,764 -0.08(-3.33%)
Feb 03, 2003 2.345 2.369 2.306 2.369 75,982 +0.12(+5.26%)
Jan 31, 2003 2.298 2.314 2.211 2.251 308,741 -0.08(-3.39%)
Jan 30, 2003 2.369 2.385 2.306 2.329 94,598 -0.04(-1.67%)
Jan 29, 2003 2.369 2.369 2.251 2.369 122,964 +0.01(+0.33%)
Jan 28, 2003 2.337 2.393 2.329 2.361 81,427 +0.06(+2.75%)
Jan 27, 2003 2.353 2.401 2.290 2.298 190,968 -0.13(-5.21%)
Jan 24, 2003 2.558 2.558 2.424 2.424 219,462 -0.18(-6.97%)
Jan 23, 2003 2.606 2.606 2.566 2.606 38,371 +0.07(+2.80%)
Jan 22, 2003 2.598 2.606 2.535 2.535 94,598 -0.11(-4.18%)
Jan 21, 2003 2.787 2.787 2.637 2.645 309,374 -0.13(-4.56%)
Jan 17, 2003 2.724 2.795 2.653 2.772 776,286 +0.04(+1.45%)
Jan 16, 2003 2.590 2.748 2.551 2.732 503,256 +0.11(+4.22%)
Jan 15, 2003 2.590 2.669 2.527 2.622 290,505 +0.06(+2.47%)
Jan 14, 2003 2.527 2.614 2.527 2.558 160,702 +0.03(+1.25%)
Jan 13, 2003 2.606 2.622 2.503 2.527 392,828 +0.05(+1.91%)
Jan 10, 2003 2.448 2.558 2.448 2.480 198,313 +0.09(+3.63%)
Jan 09, 2003 2.361 2.393 2.345 2.393 143,606 +0.04(+1.68%)
Jan 08, 2003 2.353 2.408 2.290 2.353 130,816 -0.10(-4.18%)
Jan 07, 2003 2.487 2.527 2.448 2.456 110,934 -0.02(-0.64%)
Jan 06, 2003 2.424 2.480 2.393 2.472 285,693 -0.08(-3.10%)
Jan 03, 2003 2.480 2.558 2.432 2.551 228,960 +0.12(+4.87%)
Jan 02, 2003 2.448 2.487 2.353 2.432 904,949 +0.17(+7.32%)
Dec 31, 2002 2.132 2.353 2.100 2.266 183,877 +0.12(+5.51%)
Dec 30, 2002 2.251 2.251 2.053 2.148 297,850 -0.10(-4.56%)
Dec 27, 2002 2.290 2.314 2.227 2.251 181,471 -0.08(-3.39%)
Dec 26, 2002 2.369 2.377 2.322 2.329 93,205 -0.06(-2.32%)
Dec 24, 2002 2.408 2.416 2.329 2.385 45,082 +0.01(+0.33%)
Dec 23, 2002 2.408 2.416 2.377 2.377 112,073 -0.06(-2.27%)
Dec 20, 2002 2.464 2.480 2.432 2.432 221,488 -0.08(-3.14%)
Dec 19, 2002 2.527 2.574 2.487 2.511 82,314 -0.07(-2.75%)
Dec 18, 2002 2.566 2.630 2.432 2.582 485,653 +0.09(+3.81%)
Dec 17, 2002 2.653 2.653 2.440 2.487 257,073 -0.24(-8.70%)
Dec 16, 2002 2.661 2.724 2.622 2.724 203,885 +0.06(+2.37%)
Dec 13, 2002 2.558 2.716 2.495 2.661 262,519 +0.06(+2.12%)
Dec 12, 2002 2.637 2.637 2.535 2.606 187,423 +0.02(+0.61%)
Dec 11, 2002 2.527 2.645 2.495 2.590 324,951 +0.22(+9.33%)
Dec 10, 2002 2.345 2.408 2.290 2.369 140,314 +0.06(+2.39%)
Dec 09, 2002 2.424 2.448 2.298 2.314 273,916 -0.09(-3.93%)
Dec 06, 2002 2.211 2.456 2.211 2.408 268,091 +0.08(+3.39%)
Dec 05, 2002 2.598 2.598 2.116 2.329 812,631 -0.19(-7.52%)
Dec 04, 2002 2.511 2.527 2.448 2.519 613,810 -0.11(-4.20%)
Dec 03, 2002 2.622 2.685 2.614 2.630 266,951 -0.17(-5.93%)
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.