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, 2003 4.588 4.619 4.588 4.619 202,619 +0.03(+0.69%)
Oct 30, 2003 4.698 4.698 4.588 4.588 194,008 +0.02(+0.52%)
Oct 29, 2003 4.548 4.596 4.525 4.564 342,553 +0.14(+3.21%)
Oct 28, 2003 3.925 4.414 4.161 4.422 509,841 +0.50(+12.68%)
Oct 27, 2003 4.154 4.177 3.854 3.925 582,404 -0.21(-5.15%)
Oct 24, 2003 4.146 4.209 4.106 4.138 230,099 -0.13(-2.96%)
Oct 23, 2003 4.233 4.430 4.233 4.264 202,366 +0.05(+1.12%)
Oct 22, 2003 4.209 4.264 4.177 4.217 92,698 -0.09(-2.20%)
Oct 21, 2003 4.343 4.406 4.256 4.312 189,322 -0.14(-3.19%)
Oct 20, 2003 4.446 4.462 4.414 4.454 224,274 -0.05(-1.05%)
Oct 17, 2003 4.541 4.564 4.541 4.501 102,449 -0.06(-1.21%)
Oct 16, 2003 4.580 4.580 4.556 4.556 69,650 -0.02(-0.35%)
Oct 15, 2003 4.588 4.604 4.564 4.572 79,021 -0.09(-2.03%)
Oct 14, 2003 4.635 4.667 4.604 4.667 175,265 +0.03(+0.68%)
Oct 13, 2003 4.675 4.675 4.635 4.635 279,361 -0.09(-1.84%)
Oct 10, 2003 4.738 4.746 4.714 4.722 128,283 +0.06(+1.36%)
Oct 09, 2003 4.596 4.730 4.596 4.659 172,353 +0.06(+1.20%)
Oct 08, 2003 4.612 4.612 4.612 4.604 83,074 +0.00(+0.00%)
Oct 07, 2003 4.556 4.612 4.556 4.604 78,388 -0.03(-0.68%)
Oct 06, 2003 4.612 4.659 4.612 4.635 129,169 +0.11(+2.44%)
Oct 03, 2003 4.469 4.580 4.469 4.525 89,152 +0.08(+1.78%)
Oct 02, 2003 4.398 4.446 4.367 4.446 137,021 -0.09(-1.92%)
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.