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 (%)
Mar 31, 2005 4.967 4.967 4.880 4.896 303,422 -0.08(-1.59%)
Mar 30, 2005 4.896 4.999 4.896 4.975 1,067,172 +0.06(+1.29%)
Mar 29, 2005 4.943 4.975 4.896 4.912 1,922,479 -0.09(-1.74%)
Mar 28, 2005 5.038 5.054 4.951 4.999 624,574 -0.02(-0.31%)
Mar 24, 2005 5.014 5.046 4.983 5.014 660,539 -0.08(-1.55%)
Mar 23, 2005 5.054 5.133 5.022 5.093 3,308,144 +0.01(+0.16%)
Mar 22, 2005 5.117 5.149 5.046 5.085 2,323,160 -0.06(-1.23%)
Mar 21, 2005 5.117 5.172 5.077 5.149 1,779,379 +0.29(+6.02%)
Mar 18, 2005 4.841 4.872 4.817 4.856 304,309 -0.04(-0.81%)
Mar 17, 2005 4.904 4.912 4.856 4.896 1,079,962 -0.07(-1.43%)
Mar 16, 2005 4.983 5.054 4.935 4.967 1,158,730 +0.07(+1.45%)
Mar 15, 2005 4.943 4.943 4.896 4.896 154,877 -0.08(-1.59%)
Mar 14, 2005 4.975 4.999 4.920 4.975 220,348 -0.03(-0.63%)
Mar 11, 2005 5.054 5.093 4.991 5.006 330,776 -0.02(-0.31%)
Mar 10, 2005 4.991 5.022 4.935 5.022 603,173 +0.08(+1.60%)
Mar 09, 2005 4.951 4.959 4.896 4.943 276,449 -0.06(-1.26%)
Mar 08, 2005 4.983 5.093 4.935 5.006 280,628 +0.03(+0.63%)
Mar 07, 2005 4.975 4.975 4.912 4.975 459,566 -0.06(-1.25%)
Mar 04, 2005 5.038 5.054 4.975 5.038 602,919 +0.10(+2.08%)
Mar 03, 2005 4.920 4.975 4.896 4.935 965,862 +0.07(+1.46%)
Mar 02, 2005 4.872 4.904 4.841 4.864 240,737 -0.01(-0.16%)
Mar 01, 2005 4.848 4.888 4.841 4.872 411,317 +0.06(+1.31%)
Feb 28, 2005 4.896 4.896 4.770 4.809 536,561 +0.00(+0.00%)
Feb 25, 2005 4.785 4.856 4.777 4.809 320,392 +0.05(+1.00%)
Feb 24, 2005 4.770 4.793 4.722 4.762 282,147 -0.01(-0.17%)
Feb 23, 2005 4.801 4.833 4.746 4.770 497,557 -0.06(-1.31%)
Feb 22, 2005 4.801 4.864 4.777 4.833 1,567,769 +0.08(+1.66%)
Feb 18, 2005 4.738 4.801 4.738 4.754 873,796 +0.07(+1.52%)
Feb 17, 2005 4.651 4.738 4.635 4.683 1,474,310 +0.16(+3.49%)
Feb 16, 2005 4.533 4.556 4.501 4.525 219,842 +0.09(+1.96%)
Feb 15, 2005 4.446 4.469 4.414 4.438 198,060 -0.06(-1.23%)
Feb 14, 2005 4.454 4.493 4.446 4.493 376,239 +0.01(+0.18%)
Feb 11, 2005 4.422 4.493 4.390 4.485 296,204 +0.06(+1.43%)
Feb 10, 2005 4.398 4.446 4.390 4.422 218,069 -0.01(-0.18%)
Feb 09, 2005 4.446 4.469 4.422 4.430 116,126 -0.03(-0.71%)
Feb 08, 2005 4.469 4.477 4.446 4.462 187,549 -0.02(-0.35%)
Feb 07, 2005 4.469 4.501 4.438 4.477 145,759 +0.06(+1.43%)
Feb 04, 2005 4.422 4.477 4.398 4.414 190,335 -0.07(-1.58%)
Feb 03, 2005 4.462 4.509 4.446 4.485 445,129 -0.08(-1.73%)
Feb 02, 2005 4.525 4.596 4.517 4.564 534,915 +0.10(+2.30%)
Feb 01, 2005 4.406 4.469 4.406 4.462 260,112 +0.11(+2.54%)
Jan 31, 2005 4.359 4.406 4.343 4.351 148,672 -0.02(-0.54%)
Jan 28, 2005 4.359 4.398 4.343 4.375 805,286 +0.05(+1.09%)
Jan 27, 2005 4.351 4.359 4.304 4.327 220,602 -0.02(-0.54%)
Jan 26, 2005 4.327 4.367 4.296 4.351 614,570 +0.07(+1.66%)
Jan 25, 2005 4.406 4.406 4.280 4.280 308,361 -0.07(-1.63%)
Jan 24, 2005 4.390 4.390 4.343 4.351 964,469 +0.02(+0.55%)
Jan 21, 2005 4.319 4.406 4.319 4.327 309,881 +0.02(+0.37%)
Jan 20, 2005 4.375 4.375 4.312 4.312 380,544 -0.17(-3.70%)
Jan 19, 2005 4.517 4.533 4.477 4.477 128,790 -0.07(-1.56%)
Jan 18, 2005 4.509 4.596 4.485 4.548 1,220,529 -0.12(-2.54%)
Jan 14, 2005 4.604 4.675 4.604 4.667 1,141,128 +0.07(+1.55%)
Jan 13, 2005 4.596 4.627 4.580 4.596 99,410 +0.01(+0.17%)
Jan 12, 2005 4.572 4.604 4.533 4.588 211,737 +0.07(+1.57%)
Jan 11, 2005 4.564 4.580 4.462 4.517 529,596 +0.02(+0.35%)
Jan 10, 2005 4.517 4.548 4.501 4.501 147,912 +0.06(+1.24%)
Jan 07, 2005 4.541 4.541 4.343 4.446 419,169 -0.05(-1.05%)
Jan 06, 2005 4.509 4.525 4.454 4.493 194,894 +0.02(+0.53%)
Jan 05, 2005 4.462 4.541 4.446 4.469 276,069 +0.05(+1.07%)
Jan 04, 2005 4.509 4.541 4.422 4.422 341,920 -0.05(-1.06%)
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.