Indicators

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.96	14.96	14.83	14.90	4,448,267	+0.05(+0.32%)
Apr 27, 2012	14.97	14.99	14.85	14.85	7,363,104	-0.21(-1.42%)
Apr 26, 2012	14.83	15.15	14.81	15.07	6,993,588	-0.21(-1.40%)
Apr 25, 2012	15.41	15.45	15.20	15.28	6,680,667	-0.69(-4.30%)
Apr 24, 2012	15.74	15.98	15.71	15.97	4,139,088	+0.28(+1.81%)
Apr 23, 2012	15.66	15.71	15.45	15.68	5,337,464	-0.49(-3.03%)
Apr 20, 2012	16.12	16.31	16.05	16.17	3,362,409	+0.31(+1.94%)
Apr 19, 2012	15.94	16.06	15.71	15.86	3,347,984	-0.01(-0.05%)
Apr 18, 2012	15.82	16.01	15.82	15.87	2,877,043	-0.13(-0.84%)
Apr 17, 2012	15.93	16.07	15.79	16.01	6,545,405	+0.48(+3.10%)
Apr 16, 2012	15.54	15.59	15.37	15.52	3,129,427	+0.24(+1.60%)
Apr 13, 2012	15.52	15.52	15.28	15.28	2,338,644	-0.46(-2.91%)
Apr 12, 2012	15.57	15.81	15.56	15.74	3,584,293	+0.30(+1.94%)
Apr 11, 2012	15.55	15.55	15.37	15.44	4,904,607	+0.25(+1.66%)
Apr 10, 2012	15.45	15.53	15.18	15.19	3,310,739	-0.43(-2.73%)
Apr 09, 2012	15.55	15.63	15.40	15.61	1,346,391	-0.12(-0.75%)
Apr 05, 2012	15.55	15.75	15.53	15.73	2,198,369	-0.05(-0.30%)
Apr 04, 2012	15.75	15.83	15.68	15.78	3,648,521	-0.36(-2.20%)
Apr 03, 2012	16.36	16.39	16.02	16.13	2,807,742	-0.21(-1.30%)

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.