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 (%)
Jan 30, 2009 10.49 10.49 10.17 10.30 0 +0.09(+0.85%)
Jan 29, 2009 10.24 10.45 10.12 10.22 6,483,245 -0.39(-3.65%)
Jan 28, 2009 10.61 10.76 10.41 10.61 6,242,476 +0.72(+7.27%)
Jan 27, 2009 9.784 9.950 9.689 9.887 4,794,083 +0.25(+2.62%)
Jan 26, 2009 9.452 9.831 9.421 9.634 6,685,591 -0.01(-0.08%)
Jan 23, 2009 9.278 9.752 9.239 9.642 5,044,208 -0.17(-1.69%)
Jan 22, 2009 9.721 9.997 9.601 9.808 6,767,889 -0.10(-1.04%)
Jan 21, 2009 9.815 9.950 9.531 9.910 6,315,544 +0.68(+7.36%)
Jan 20, 2009 9.571 9.618 9.176 9.231 6,436,612 -0.62(-6.25%)
Jan 16, 2009 10.01 10.06 9.531 9.847 5,180,189 -0.09(-0.87%)
Jan 15, 2009 9.744 10.01 9.397 9.934 7,382,706 +0.28(+2.95%)
Jan 14, 2009 9.792 9.815 9.421 9.650 6,818,818 -0.69(-6.65%)
Jan 13, 2009 10.19 10.42 10.17 10.34 5,076,615 -0.31(-2.89%)
Jan 12, 2009 10.97 10.98 10.55 10.64 3,962,276 -0.50(-4.47%)
Jan 09, 2009 11.36 11.43 11.12 11.14 4,301,010 -0.48(-4.14%)
Jan 08, 2009 11.41 11.62 11.28 11.62 3,895,846 +0.01(+0.07%)
Jan 07, 2009 11.90 11.91 11.51 11.62 6,630,226 -0.42(-3.48%)
Jan 06, 2009 11.92 12.18 11.82 12.03 6,707,289 +0.24(+2.01%)
Jan 05, 2009 11.77 11.98 11.69 11.80 4,666,917 -0.24(-2.03%)
Jan 02, 2009 11.99 12.12 11.76 12.04 0 +0.19(+1.60%)
Jan 01, 2009 11.65 11.96 11.64 11.85 0 +0.00(+0.00%)
Dec 31, 2008 11.65 11.96 11.64 11.85 3,518,069 +0.07(+0.60%)
Dec 30, 2008 11.67 11.80 11.49 11.78 3,398,288 +0.37(+3.25%)
Dec 29, 2008 11.66 11.70 11.35 11.41 5,088,884 +0.35(+3.14%)
Dec 26, 2008 11.02 11.09 10.86 11.06 2,101,306 +0.17(+1.52%)
Dec 24, 2008 10.87 10.95 10.74 10.90 1,715,215 +0.17(+1.55%)
Dec 23, 2008 10.96 11.00 10.61 10.73 4,310,139 +0.07(+0.67%)
Dec 22, 2008 10.88 11.06 10.47 10.66 5,929,236 -0.22(-2.03%)
Dec 19, 2008 10.84 11.06 10.71 10.88 10,040,715 -0.52(-4.57%)
Dec 18, 2008 11.94 11.94 11.29 11.40 6,942,875 -0.61(-5.06%)
Dec 17, 2008 11.36 12.14 11.36 12.01 10,346,782 +0.32(+2.77%)
Dec 16, 2008 10.94 11.75 10.91 11.69 6,743,722 +0.96(+8.90%)
Dec 15, 2008 10.84 10.92 10.57 10.73 5,333,190 -0.17(-1.52%)
Dec 12, 2008 10.40 11.01 10.33 10.90 7,487,319 +0.38(+3.60%)
Dec 11, 2008 10.65 11.04 10.42 10.52 9,506,139 -0.28(-2.56%)
Dec 10, 2008 10.68 10.90 10.57 10.79 6,969,919 +0.28(+2.70%)
Dec 09, 2008 10.38 10.81 10.25 10.51 10,371,914 +0.30(+2.94%)
Dec 08, 2008 9.823 10.27 9.800 10.21 8,216,960 +0.78(+8.29%)
Dec 05, 2008 8.947 9.460 8.742 9.429 7,337,883 +0.16(+1.70%)
Dec 04, 2008 9.389 9.650 9.097 9.271 6,296,174 -0.32(-3.29%)
Dec 03, 2008 9.247 9.610 8.955 9.586 9,272,604 +0.06(+0.66%)
Dec 02, 2008 9.326 9.736 9.176 9.523 8,975,338 +0.42(+4.60%)
Dec 01, 2008 9.555 9.571 9.105 9.105 6,266,814 -1.11(-10.83%)
Nov 28, 2008 10.02 10.25 9.919 10.21 3,103,196 +0.15(+1.49%)
Nov 26, 2008 9.381 10.12 9.342 10.06 12,583,229 +0.27(+2.74%)
Nov 25, 2008 10.07 10.09 9.373 9.792 14,616,839 +1.01(+11.51%)
Nov 24, 2008 8.370 9.002 8.260 8.781 8,071,696 +0.92(+11.76%)
Nov 21, 2008 7.968 7.968 7.328 7.857 12,674,624 +0.66(+9.10%)
Nov 20, 2008 7.581 7.991 7.194 7.202 11,244,632 -0.46(-5.98%)
Nov 19, 2008 8.133 8.268 7.652 7.660 9,946,591 -0.67(-8.06%)
Nov 18, 2008 8.370 8.536 8.055 8.331 6,661,368 -0.22(-2.59%)
Nov 17, 2008 8.670 8.884 8.370 8.552 5,376,148 -0.03(-0.37%)
Nov 14, 2008 8.892 9.136 8.536 8.584 9,699,646 -0.55(-6.05%)
Nov 13, 2008 8.607 9.192 7.960 9.136 11,137,281 +1.02(+12.55%)
Nov 12, 2008 8.686 8.686 8.086 8.118 6,742,592 -0.89(-9.90%)
Nov 11, 2008 9.152 9.286 8.852 9.010 6,078,497 -0.53(-5.55%)
Nov 10, 2008 10.24 10.27 9.381 9.539 8,008,310 +0.28(+3.07%)
Nov 07, 2008 9.128 9.322 9.002 9.255 7,106,400 +0.39(+4.46%)
Nov 06, 2008 9.784 9.871 8.797 8.860 10,768,398 -1.38(-13.49%)
Nov 05, 2008 10.68 10.91 10.19 10.24 9,091,618 -0.78(-7.09%)
Nov 04, 2008 10.45 11.18 10.44 11.02 10,714,968 +0.77(+7.55%)
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.