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 (%)
Apr 30, 2004 4.619 4.627 4.477 4.533 586,963 -0.11(-2.38%)
Apr 29, 2004 4.706 4.722 4.580 4.643 535,675 -0.08(-1.67%)
Apr 28, 2004 4.959 4.959 4.714 4.722 672,063 -0.28(-5.68%)
Apr 27, 2004 4.888 5.046 4.888 5.006 902,037 +0.17(+3.59%)
Apr 26, 2004 4.888 4.896 4.817 4.833 233,392 +0.02(+0.49%)
Apr 23, 2004 4.801 4.833 4.754 4.809 177,165 -0.01(-0.16%)
Apr 22, 2004 4.722 4.817 4.722 4.817 292,911 +0.09(+2.01%)
Apr 21, 2004 4.691 4.754 4.691 4.722 916,600 +0.02(+0.34%)
Apr 20, 2004 4.777 4.825 4.706 4.706 291,898 -0.05(-1.00%)
Apr 19, 2004 4.698 4.785 4.683 4.754 480,841 +0.08(+1.69%)
Apr 16, 2004 4.691 4.698 4.619 4.675 109,034 -0.05(-1.00%)
Apr 15, 2004 4.762 4.770 4.659 4.722 181,724 +0.00(+0.00%)
Apr 14, 2004 4.659 4.738 4.627 4.722 143,226 +0.02(+0.50%)
Apr 13, 2004 4.801 4.801 4.691 4.698 156,017 -0.08(-1.65%)
Apr 12, 2004 4.809 4.841 4.777 4.777 160,829 +0.02(+0.33%)
Apr 08, 2004 4.841 4.841 4.746 4.762 80,034 -0.02(-0.33%)
Apr 07, 2004 4.730 4.817 4.730 4.777 93,205 +0.05(+1.00%)
Apr 06, 2004 4.754 4.817 4.722 4.730 72,943 -0.06(-1.32%)
Apr 05, 2004 4.754 4.801 4.722 4.793 114,226 +0.01(+0.17%)
Apr 02, 2004 4.817 4.825 4.738 4.785 91,052 -0.03(-0.59%)
Apr 01, 2004 4.738 4.825 4.714 4.814 280,628 +0.09(+1.94%)
Mar 31, 2004 4.667 4.738 4.659 4.722 276,575 +0.05(+1.01%)
Mar 30, 2004 4.604 4.698 4.596 4.675 396,121 +0.03(+0.68%)
Mar 29, 2004 4.659 4.698 4.612 4.643 314,820 +0.06(+1.20%)
Mar 26, 2004 4.596 4.635 4.564 4.588 185,017 +0.03(+0.69%)
Mar 25, 2004 4.414 4.580 4.414 4.556 232,632 +0.23(+5.29%)
Mar 24, 2004 4.383 4.422 4.280 4.327 233,012 -0.06(-1.26%)
Mar 23, 2004 4.343 4.414 4.335 4.383 371,680 +0.13(+2.97%)
Mar 22, 2004 4.304 4.327 4.233 4.256 216,296 -0.17(-3.75%)
Mar 19, 2004 4.517 4.517 4.414 4.422 230,226 -0.12(-2.61%)
Mar 18, 2004 4.588 4.588 4.509 4.541 228,706 -0.06(-1.20%)
Mar 17, 2004 4.627 4.643 4.548 4.596 202,366 +0.06(+1.22%)
Mar 16, 2004 4.485 4.541 4.438 4.541 264,038 +0.15(+3.42%)
Mar 15, 2004 4.541 4.541 4.351 4.390 597,347 -0.10(-2.28%)
Mar 12, 2004 4.462 4.548 4.422 4.493 377,505 +0.03(+0.71%)
Mar 11, 2004 4.477 4.588 4.383 4.462 591,395 -0.09(-2.08%)
Mar 10, 2004 4.698 4.706 4.541 4.556 407,898 -0.13(-2.70%)
Mar 09, 2004 4.777 4.777 4.675 4.683 471,723 -0.15(-3.10%)
Mar 08, 2004 4.943 4.943 4.825 4.833 397,007 -0.15(-3.01%)
Mar 05, 2004 4.920 5.014 4.904 4.983 262,898 +0.02(+0.32%)
Mar 04, 2004 4.912 4.975 4.856 4.967 436,012 +0.05(+0.96%)
Mar 03, 2004 4.912 4.935 4.856 4.920 228,200 -0.02(-0.48%)
Mar 02, 2004 4.999 5.014 4.904 4.943 260,619 -0.05(-0.95%)
Mar 01, 2004 4.959 5.014 4.935 4.991 702,456 +0.13(+2.76%)
Feb 27, 2004 4.912 4.927 4.809 4.856 385,990 -0.09(-1.91%)
Feb 26, 2004 4.896 4.975 4.888 4.951 205,405 +0.14(+2.96%)
Feb 25, 2004 4.856 4.872 4.754 4.809 210,724 -0.08(-1.62%)
Feb 24, 2004 4.927 4.943 4.856 4.888 113,846 -0.03(-0.64%)
Feb 23, 2004 4.999 5.030 4.904 4.920 221,995 +0.02(+0.48%)
Feb 20, 2004 4.983 4.983 4.848 4.896 324,444 -0.19(-3.73%)
Feb 19, 2004 4.975 5.172 4.975 5.085 827,700 +0.44(+9.52%)
Feb 18, 2004 4.706 4.730 4.619 4.643 310,894 -0.18(-3.76%)
Feb 17, 2004 4.825 4.888 4.809 4.825 255,300 +0.09(+1.83%)
Feb 13, 2004 4.801 4.801 4.698 4.738 108,528 -0.02(-0.50%)
Feb 12, 2004 4.809 4.833 4.706 4.762 126,890 -0.05(-0.99%)
Feb 11, 2004 4.770 4.872 4.714 4.809 94,471 +0.08(+1.67%)
Feb 10, 2004 4.738 4.738 4.659 4.730 95,357 +0.01(+0.17%)
Feb 09, 2004 4.770 4.770 4.643 4.722 106,755 -0.01(-0.17%)
Feb 06, 2004 4.643 4.738 4.580 4.730 209,964 +0.18(+3.99%)
Feb 05, 2004 4.469 4.572 4.462 4.548 107,641 +0.06(+1.41%)
Feb 04, 2004 4.477 4.541 4.398 4.485 237,698 -0.03(-0.70%)
Feb 03, 2004 4.541 4.588 4.462 4.517 121,445 -0.02(-0.35%)
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.