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 (%)
Aug 29, 2003 4.533 4.572 4.493 4.517 504,396 -0.24(-5.14%)
Aug 28, 2003 4.485 4.817 4.469 4.762 1,503,563 +0.63(+15.30%)
Aug 27, 2003 4.098 4.169 4.043 4.130 432,339 -0.13(-2.97%)
Aug 26, 2003 4.248 4.304 4.138 4.256 504,142 +0.03(+0.75%)
Aug 25, 2003 4.288 4.296 4.185 4.225 276,955 -0.16(-3.60%)
Aug 22, 2003 4.422 4.430 4.335 4.383 339,007 +0.17(+4.13%)
Aug 21, 2003 4.312 4.343 4.138 4.209 633,692 +0.13(+3.29%)
Aug 20, 2003 4.383 4.383 4.067 4.075 1,128,970 -0.43(-9.47%)
Aug 19, 2003 4.462 4.619 4.312 4.501 899,251 +0.37(+8.99%)
Aug 18, 2003 3.948 4.161 3.948 4.130 781,098 +0.28(+7.39%)
Aug 15, 2003 3.751 3.917 3.711 3.846 489,579 +0.15(+4.06%)
Aug 14, 2003 3.751 3.759 3.640 3.696 385,103 -0.06(-1.68%)
Aug 13, 2003 3.767 3.830 3.719 3.759 90,039 +0.00(+0.00%)
Aug 12, 2003 3.696 3.759 3.680 3.759 248,842 +0.09(+2.37%)
Aug 11, 2003 3.711 3.751 3.609 3.672 349,772 -0.18(-4.71%)
Aug 08, 2003 3.964 4.004 3.838 3.854 281,641 +0.02(+0.41%)
Aug 07, 2003 3.901 3.917 3.822 3.838 216,802 -0.03(-0.82%)
Aug 06, 2003 3.869 3.909 3.830 3.869 434,239 +0.17(+4.48%)
Aug 05, 2003 3.751 3.782 3.680 3.703 722,212 +0.11(+3.08%)
Aug 04, 2003 3.593 3.696 3.482 3.593 963,076 -0.11(-2.99%)
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.