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 (%)
Feb 28, 2020	18.81	19.17	18.63	19.04	6,718,801	-0.27(-1.41%)
Feb 27, 2020	19.45	19.84	19.26	19.32	4,404,386	-0.41(-2.10%)
Feb 26, 2020	19.94	20.11	19.70	19.73	3,028,596	+0.09(+0.45%)
Feb 25, 2020	20.08	20.09	19.60	19.64	3,148,015	-0.42(-2.11%)
Feb 24, 2020	19.99	20.21	19.94	20.07	2,637,774	-1.05(-4.96%)
Feb 21, 2020	21.17	21.19	21.03	21.11	1,617,943	-0.27(-1.28%)
Feb 20, 2020	21.47	21.60	21.25	21.39	1,285,560	-0.11(-0.53%)
Feb 19, 2020	21.42	21.50	21.39	21.50	1,484,482	+0.24(+1.12%)
Feb 18, 2020	21.27	21.33	21.21	21.26	1,293,905	-0.03(-0.12%)
Feb 14, 2020	21.33	21.37	21.23	21.29	1,511,929	-0.11(-0.53%)
Feb 13, 2020	21.57	21.60	21.39	21.40	1,877,507	-0.37(-1.70%)
Feb 12, 2020	21.76	21.81	21.70	21.77	1,714,381	+0.09(+0.41%)
Feb 11, 2020	21.61	21.78	21.57	21.68	1,927,602	+0.21(+0.98%)
Feb 10, 2020	21.32	21.48	21.29	21.47	1,903,132	+0.11(+0.54%)
Feb 07, 2020	21.54	21.54	21.34	21.36	1,970,643	-0.41(-1.90%)
Feb 06, 2020	21.91	21.97	21.73	21.77	3,564,948	-0.37(-1.67%)
Feb 05, 2020	22.10	22.27	21.97	22.14	5,017,941	+0.93(+4.40%)
Feb 04, 2020	20.95	21.24	20.95	21.21	3,451,798	+0.75(+3.66%)

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.