Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd ADR (NY: ABB )

N/A 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 (%)
May 31, 2005 6.560 6.590 6.510 6.550 742,800 -0.17(-2.53%)
May 27, 2005 6.590 6.750 6.590 6.720 1,708,200 +0.23(+3.54%)
May 26, 2005 6.500 6.530 6.480 6.490 777,700 +0.00(+0.00%)
May 25, 2005 6.480 6.500 6.460 6.490 2,275,100 +0.04(+0.62%)
May 24, 2005 6.380 6.460 6.370 6.450 905,800 +0.04(+0.62%)
May 23, 2005 6.400 6.430 6.390 6.410 1,184,600 +0.05(+0.79%)
May 20, 2005 6.350 6.360 6.300 6.360 1,584,200 -0.09(-1.40%)
May 19, 2005 6.430 6.450 6.370 6.450 1,541,100 -0.08(-1.23%)
May 18, 2005 6.480 6.550 6.450 6.530 878,900 +0.08(+1.24%)
May 17, 2005 6.410 6.480 6.400 6.450 334,200 +0.06(+0.94%)
May 16, 2005 6.390 6.400 6.330 6.390 299,100 +0.02(+0.31%)
May 13, 2005 6.440 6.450 6.300 6.370 591,000 -0.06(-0.93%)
May 12, 2005 6.450 6.520 6.430 6.430 1,738,200 +0.02(+0.31%)
May 11, 2005 6.400 6.420 6.350 6.410 1,096,800 +0.07(+1.10%)
May 10, 2005 6.340 6.380 6.320 6.340 1,852,600 -0.10(-1.55%)
May 09, 2005 6.370 6.450 6.350 6.440 2,091,700 +0.08(+1.26%)
May 06, 2005 6.350 6.390 6.320 6.360 2,094,500 -0.02(-0.31%)
May 05, 2005 6.420 6.470 6.360 6.380 563,400 -0.03(-0.47%)
May 04, 2005 6.310 6.430 6.300 6.410 893,900 +0.11(+1.75%)
May 03, 2005 6.320 6.350 6.290 6.300 428,300 -0.11(-1.72%)
May 02, 2005 6.290 6.410 6.280 6.410 2,011,600 +0.11(+1.75%)
Apr 29, 2005 6.220 6.300 6.180 6.300 2,461,200 +0.20(+3.28%)
Apr 28, 2005 6.210 6.210 6.070 6.100 1,767,300 +0.00(+0.00%)
Apr 27, 2005 6.130 6.140 6.020 6.100 314,500 -0.11(-1.77%)
Apr 26, 2005 6.270 6.280 6.190 6.210 523,700 -0.07(-1.11%)
Apr 25, 2005 6.310 6.320 6.240 6.280 724,000 +0.04(+0.64%)
Apr 22, 2005 6.270 6.340 6.200 6.240 275,500 +0.00(+0.00%)
Apr 21, 2005 6.180 6.240 6.150 6.240 954,300 +0.08(+1.30%)
Apr 20, 2005 6.210 6.260 6.150 6.160 308,600 -0.15(-2.38%)
Apr 19, 2005 6.220 6.320 6.220 6.310 1,336,600 +0.11(+1.77%)
Apr 18, 2005 6.150 6.210 6.140 6.200 954,800 -0.04(-0.64%)
Apr 15, 2005 6.270 6.340 6.230 6.240 1,084,600 -0.09(-1.42%)
Apr 14, 2005 6.400 6.400 6.320 6.330 1,676,700 -0.18(-2.76%)
Apr 13, 2005 6.470 6.550 6.440 6.510 3,118,100 +0.01(+0.15%)
Apr 12, 2005 6.470 6.520 6.370 6.500 2,720,900 -0.03(-0.46%)
Apr 11, 2005 6.480 6.570 6.450 6.530 2,482,900 +0.09(+1.40%)
Apr 08, 2005 6.460 6.500 6.400 6.440 577,300 +0.02(+0.31%)
Apr 07, 2005 6.360 6.440 6.340 6.420 2,079,500 +0.08(+1.26%)
Apr 06, 2005 6.310 6.390 6.290 6.340 522,200 +0.02(+0.32%)
Apr 05, 2005 6.170 6.320 6.170 6.320 2,789,100 +0.15(+2.43%)
Apr 04, 2005 6.120 6.190 6.070 6.170 307,800 +0.02(+0.33%)
Apr 01, 2005 6.230 6.250 6.130 6.150 251,500 -0.05(-0.81%)
Mar 31, 2005 6.290 6.290 6.180 6.200 239,600 -0.10(-1.59%)
Mar 30, 2005 6.200 6.330 6.200 6.300 842,700 +0.08(+1.29%)
Mar 29, 2005 6.260 6.300 6.200 6.220 1,518,100 -0.11(-1.74%)
Mar 28, 2005 6.380 6.400 6.270 6.330 493,200 -0.02(-0.31%)
Mar 24, 2005 6.350 6.390 6.310 6.350 521,600 -0.10(-1.55%)
Mar 23, 2005 6.400 6.500 6.360 6.450 2,612,300 +0.01(+0.16%)
Mar 22, 2005 6.480 6.520 6.390 6.440 1,834,500 -0.08(-1.23%)
Mar 21, 2005 6.480 6.550 6.430 6.520 1,405,100 +0.37(+6.02%)
Mar 18, 2005 6.130 6.170 6.100 6.150 240,300 -0.05(-0.81%)
Mar 17, 2005 6.210 6.220 6.150 6.200 852,800 -0.09(-1.43%)
Mar 16, 2005 6.310 6.400 6.250 6.290 915,000 +0.09(+1.45%)
Mar 15, 2005 6.260 6.260 6.200 6.200 122,300 -0.10(-1.59%)
Mar 14, 2005 6.300 6.330 6.230 6.300 174,000 -0.04(-0.63%)
Mar 11, 2005 6.400 6.450 6.320 6.340 261,200 -0.02(-0.31%)
Mar 10, 2005 6.320 6.360 6.250 6.360 476,300 +0.10(+1.60%)
Mar 09, 2005 6.270 6.280 6.200 6.260 218,300 -0.08(-1.26%)
Mar 08, 2005 6.310 6.450 6.250 6.340 221,600 +0.04(+0.63%)
Mar 07, 2005 6.300 6.300 6.220 6.300 362,900 -0.08(-1.25%)
Mar 04, 2005 6.380 6.400 6.300 6.380 476,100 +0.13(+2.08%)
Mar 03, 2005 6.230 6.300 6.200 6.250 762,700 +0.09(+1.46%)
Mar 02, 2005 6.170 6.210 6.130 6.160 190,100 -0.01(-0.16%)
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.