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 (%)
May 29, 2009	12.86	13.01	12.81	13.00	4,747,485	+0.18(+1.42%)
May 28, 2009	12.71	12.86	12.45	12.82	4,443,072	+0.24(+1.88%)
May 27, 2009	12.83	12.90	12.57	12.58	4,134,857	-0.20(-1.55%)
May 26, 2009	12.26	12.85	12.24	12.78	6,738,632	+0.13(+1.06%)
May 22, 2009	12.72	12.79	12.56	12.64	3,194,604	+0.24(+1.97%)
May 21, 2009	12.52	12.76	12.31	12.40	5,939,929	-0.28(-2.18%)
May 20, 2009	12.69	12.95	12.65	12.67	5,447,607	+0.19(+1.52%)
May 19, 2009	12.37	12.67	12.23	12.48	5,193,319	+0.24(+2.00%)
May 18, 2009	11.96	12.28	11.86	12.24	4,554,285	+0.50(+4.24%)
May 15, 2009	11.78	12.06	11.66	11.74	6,586,544	-0.01(-0.07%)
May 14, 2009	11.73	11.87	11.59	11.75	10,328,701	+0.35(+3.05%)
May 13, 2009	11.71	11.72	11.39	11.40	7,488,850	-0.85(-6.96%)
May 12, 2009	12.65	12.67	12.05	12.26	6,632,926	-0.39(-3.12%)
May 11, 2009	12.63	12.77	12.56	12.65	4,197,114	-0.39(-3.03%)
May 08, 2009	12.75	13.13	12.59	13.05	5,412,885	+0.39(+3.06%)
May 07, 2009	12.96	13.02	12.48	12.66	5,430,546	-0.21(-1.60%)
May 06, 2009	12.79	12.93	12.60	12.86	7,506,808	+0.33(+2.65%)
May 05, 2009	12.55	12.61	12.31	12.53	5,150,312	-0.09(-0.69%)
May 04, 2009	12.52	12.62	12.52	12.62	13,173,723	+1.26(+11.13%)

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.