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 (%)
Oct 31, 2002 1.106 1.106 1.042 1.074 724,238 +0.07(+7.09%)
Oct 30, 2002 0.9476 1.027 0.9081 1.003 386,623 +0.03(+3.25%)
Oct 29, 2002 0.9397 0.9871 0.9160 0.9713 642,177 +0.07(+7.89%)
Oct 28, 2002 0.9634 0.9634 0.8686 0.9002 808,325 -0.09(-8.80%)
Oct 25, 2002 1.011 1.050 0.9871 0.9871 1,442,651 -0.02(-1.57%)
Oct 24, 2002 1.019 1.027 0.9397 1.003 2,317,841 -0.04(-3.79%)
Oct 23, 2002 1.019 1.106 0.8844 1.042 2,365,963 -0.15(-12.58%)
Oct 22, 2002 1.303 1.303 1.098 1.192 1,637,926 -1.37(-53.54%)
Oct 17, 2002 2.582 2.606 2.495 2.566 35,838 +0.14(+5.86%)
Oct 16, 2002 2.408 2.527 2.408 2.424 32,799 -0.13(-5.25%)
Oct 15, 2002 2.503 2.558 2.487 2.558 41,030 +0.24(+10.20%)
Oct 14, 2002 2.172 2.322 2.172 2.322 55,593 -0.01(-0.34%)
Oct 11, 2002 2.172 2.401 2.172 2.329 55,593 +0.24(+11.32%)
Oct 10, 2002 1.895 2.132 1.856 2.093 205,278 +0.25(+13.73%)
Oct 09, 2002 1.777 1.895 1.714 1.840 82,694 -0.09(-4.90%)
Oct 08, 2002 2.022 2.022 1.871 1.935 80,921 -0.16(-7.55%)
Oct 07, 2002 2.172 2.172 2.037 2.093 386,370 -0.21(-8.93%)
Oct 04, 2002 2.369 2.408 2.251 2.298 46,602 -0.03(-1.36%)
Oct 03, 2002 2.306 2.566 2.274 2.329 51,414 +0.00(+0.00%)
Oct 02, 2002 2.329 2.527 2.290 2.329 160,576 +0.00(+0.00%)
Oct 01, 2002 2.408 2.408 2.251 2.329 145,379 -0.36(-13.24%)
Sep 30, 2002 2.566 2.685 2.487 2.685 36,091 -0.08(-2.86%)
Sep 27, 2002 2.645 2.803 2.606 2.764 81,681 +0.00(+0.00%)
Sep 26, 2002 2.606 2.795 2.606 2.764 56,353 -0.08(-2.78%)
Sep 25, 2002 2.764 2.866 2.543 2.843 73,069 +0.11(+4.05%)
Sep 24, 2002 2.558 2.827 2.551 2.732 98,397 -0.25(-8.47%)
Sep 23, 2002 3.001 3.040 2.827 2.985 67,624 -0.02(-0.53%)
Sep 20, 2002 3.159 3.222 3.001 3.001 379,911 -0.08(-2.56%)
Sep 19, 2002 3.024 3.143 3.001 3.080 47,868 -0.08(-2.50%)
Sep 18, 2002 2.977 3.159 2.977 3.159 63,571 -0.02(-0.74%)
Sep 17, 2002 3.159 3.222 3.119 3.182 77,501 -0.28(-7.99%)
Sep 16, 2002 3.435 3.474 3.356 3.459 137,274 +0.00(+0.00%)
Sep 13, 2002 3.632 3.711 3.459 3.459 280,374 -0.37(-9.69%)
Sep 12, 2002 3.917 3.948 3.830 3.830 54,327 -0.26(-6.37%)
Sep 11, 2002 4.027 4.106 3.988 4.090 15,829 +0.17(+4.44%)
Sep 10, 2002 3.909 3.972 3.830 3.917 41,157 +0.07(+1.85%)
Sep 09, 2002 3.869 3.988 3.672 3.846 99,916 -0.58(-13.04%)
Sep 06, 2002 4.280 4.509 4.280 4.422 27,227 +0.14(+3.32%)
Sep 05, 2002 4.501 4.580 4.225 4.280 187,169 -0.34(-7.35%)
Sep 04, 2002 4.422 4.643 4.422 4.619 82,187 +0.42(+9.96%)
Sep 03, 2002 4.406 4.406 4.067 4.201 39,637 -0.14(-3.27%)
Aug 30, 2002 4.343 4.406 4.288 4.343 53,820 +0.18(+4.36%)
Aug 29, 2002 4.154 4.264 4.122 4.161 43,183 -0.35(-7.71%)
Aug 28, 2002 4.383 4.509 4.351 4.509 721,832 -0.15(-3.22%)
Aug 27, 2002 4.738 4.738 4.462 4.659 63,951 -0.04(-0.84%)
Aug 26, 2002 4.667 4.738 4.564 4.698 82,694 +0.04(+0.85%)
Aug 23, 2002 4.185 4.896 4.106 4.659 167,920 +0.38(+8.86%)
Aug 22, 2002 4.067 4.288 3.996 4.280 72,309 +0.41(+10.61%)
Aug 21, 2002 3.672 3.869 3.530 3.869 97,637 +0.67(+20.99%)
Aug 20, 2002 3.159 3.238 3.040 3.198 111,694 -0.05(-1.46%)
Aug 16, 2002 3.080 3.277 2.930 3.245 62,432 -0.15(-4.42%)
Aug 15, 2002 3.546 3.546 3.332 3.396 57,493 -0.17(-4.87%)
Aug 14, 2002 3.482 3.593 3.467 3.569 15,196 +0.11(+3.20%)
Aug 13, 2002 3.459 3.546 3.356 3.459 525,164 -0.06(-1.57%)
Aug 12, 2002 3.593 3.593 3.474 3.514 24,314 -0.06(-1.55%)
Aug 07, 2002 3.672 3.672 3.419 3.569 55,467 -0.09(-2.38%)
Aug 06, 2002 3.396 3.775 3.396 3.656 74,462 +0.50(+15.75%)
Aug 05, 2002 3.553 3.553 3.159 3.159 125,750 -0.62(-16.49%)
Aug 02, 2002 3.553 3.877 3.474 3.782 884,181 -0.20(-4.96%)
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.