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, 2003 2.401 2.448 2.401 2.408 77,881 +0.06(+2.35%)
Apr 29, 2003 2.290 2.369 2.274 2.353 134,108 +0.02(+0.68%)
Apr 28, 2003 2.306 2.369 2.258 2.337 64,078 -0.04(-1.66%)
Apr 25, 2003 2.385 2.408 2.353 2.377 73,449 -0.02(-0.66%)
Apr 24, 2003 2.448 2.448 2.361 2.393 199,706 +0.00(+0.00%)
Apr 23, 2003 2.369 2.401 2.329 2.393 106,248 +0.06(+2.71%)
Apr 22, 2003 2.251 2.345 2.251 2.329 54,707 +0.06(+2.79%)
Apr 21, 2003 2.361 2.361 2.251 2.266 31,785 -0.08(-3.37%)
Apr 17, 2003 2.251 2.345 2.251 2.345 35,585 +0.10(+4.58%)
Apr 16, 2003 2.298 2.306 2.211 2.243 116,252 +0.00(+0.00%)
Apr 15, 2003 2.164 2.314 2.164 2.243 53,567 +0.04(+1.79%)
Apr 14, 2003 2.172 2.274 2.164 2.203 70,790 -0.09(-3.79%)
Apr 11, 2003 2.251 2.322 2.235 2.290 74,336 +0.05(+2.11%)
Apr 10, 2003 2.251 2.290 2.227 2.243 49,515 +0.03(+1.43%)
Apr 09, 2003 2.203 2.266 2.203 2.211 101,689 +0.04(+1.82%)
Apr 08, 2003 2.164 2.203 2.140 2.172 86,619 +0.09(+4.17%)
Apr 07, 2003 2.211 2.219 2.061 2.085 138,161 +0.00(+0.00%)
Apr 04, 2003 2.140 2.140 2.053 2.085 84,087 -0.02(-0.75%)
Apr 03, 2003 2.124 2.124 2.053 2.100 134,995 -0.02(-1.12%)
Apr 02, 2003 2.053 2.132 2.053 2.124 137,907 +0.21(+10.70%)
Apr 01, 2003 1.903 1.935 1.816 1.919 43,436 +0.02(+0.83%)
Mar 31, 2003 1.879 1.943 1.856 1.903 66,231 -0.07(-3.60%)
Mar 28, 2003 2.014 2.037 1.935 1.974 209,964 -0.11(-5.30%)
Mar 27, 2003 2.093 2.148 2.077 2.085 42,423 -0.07(-3.30%)
Mar 26, 2003 2.148 2.203 2.140 2.156 87,632 +0.06(+2.63%)
Mar 25, 2003 2.014 2.227 2.014 2.100 94,851 +0.03(+1.53%)
Mar 24, 2003 2.093 2.108 2.037 2.069 169,693 -0.21(-9.03%)
Mar 21, 2003 2.148 2.314 2.148 2.274 171,593 +0.15(+7.06%)
Mar 20, 2003 2.093 2.172 2.061 2.124 205,405 +0.05(+2.28%)
Mar 19, 2003 2.006 2.093 1.998 2.077 159,309 +0.16(+8.23%)
Mar 18, 2003 1.958 1.974 1.895 1.919 176,912 +0.07(+3.85%)
Mar 17, 2003 1.769 1.887 1.721 1.848 94,851 +0.09(+5.41%)
Mar 14, 2003 1.800 1.800 1.698 1.753 159,942 -0.03(-1.77%)
Mar 13, 2003 1.714 1.816 1.698 1.785 143,479 +0.09(+5.12%)
Mar 12, 2003 1.737 1.737 1.682 1.698 154,624 -0.05(-2.71%)
Mar 11, 2003 1.777 1.777 1.737 1.745 52,934 +0.01(+0.45%)
Mar 10, 2003 1.793 1.800 1.737 1.737 91,938 -0.14(-7.56%)
Mar 07, 2003 1.871 1.958 1.848 1.879 158,423 -0.09(-4.80%)
Mar 06, 2003 1.935 2.014 1.911 1.974 93,964 +0.06(+3.31%)
Mar 05, 2003 1.816 1.974 1.816 1.911 143,859 +0.11(+6.14%)
Mar 04, 2003 1.816 1.816 1.785 1.800 152,217 +0.02(+0.88%)
Mar 03, 2003 1.721 1.856 1.714 1.785 407,012 +0.11(+6.60%)
Feb 28, 2003 1.682 1.721 1.666 1.674 260,746 +0.13(+8.72%)
Feb 27, 2003 1.579 1.603 1.500 1.540 688,906 -0.26(-14.47%)
Feb 26, 2003 1.753 1.800 1.698 1.800 334,322 +0.02(+0.88%)
Feb 25, 2003 1.816 1.840 1.698 1.785 269,357 -0.14(-7.38%)
Feb 24, 2003 1.974 2.014 1.911 1.927 170,960 -0.08(-3.94%)
Feb 21, 2003 2.022 2.045 1.974 2.006 56,986 -0.04(-1.93%)
Feb 20, 2003 1.998 2.053 1.958 2.045 144,493 -0.10(-4.78%)
Feb 19, 2003 2.172 2.211 2.053 2.148 210,597 -0.10(-4.56%)
Feb 18, 2003 2.022 2.266 2.022 2.251 365,475 +0.28(+14.00%)
Feb 14, 2003 1.935 1.974 1.927 1.974 58,886 +0.02(+1.21%)
Feb 13, 2003 1.966 2.006 1.950 1.950 72,689 +0.06(+3.35%)
Feb 12, 2003 1.966 1.982 1.848 1.887 150,824 -0.08(-4.02%)
Feb 11, 2003 1.990 2.006 1.966 1.966 70,157 -0.02(-1.19%)
Feb 10, 2003 2.045 2.053 1.848 1.990 342,933 -0.18(-8.36%)
Feb 07, 2003 2.179 2.187 2.093 2.172 148,925 -0.06(-2.48%)
Feb 06, 2003 2.258 2.306 2.219 2.227 64,078 -0.03(-1.40%)
Feb 05, 2003 2.329 2.353 2.251 2.258 47,615 -0.03(-1.38%)
Feb 04, 2003 2.329 2.337 2.290 2.290 39,764 -0.08(-3.33%)
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.