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 (%)
Feb 29, 2012	16.47	16.50	16.13	16.18	2,680,693	-0.32(-1.91%)
Feb 28, 2012	16.33	16.56	16.28	16.50	2,212,108	+0.07(+0.43%)
Feb 27, 2012	16.20	16.48	16.17	16.42	2,805,349	-0.09(-0.57%)
Feb 24, 2012	16.54	16.64	16.48	16.52	1,628,307	+0.02(+0.10%)
Feb 23, 2012	16.29	16.51	16.16	16.50	3,124,925	+0.11(+0.67%)
Feb 22, 2012	16.29	16.43	16.19	16.39	3,434,838	-0.06(-0.34%)
Feb 21, 2012	16.48	16.57	16.38	16.45	4,536,410	-0.16(-0.95%)
Feb 17, 2012	16.58	16.68	16.46	16.61	3,910,141	-0.06(-0.33%)
Feb 16, 2012	16.30	16.76	16.27	16.66	13,671,553	-0.45(-2.63%)
Feb 15, 2012	17.04	17.12	16.95	17.11	4,159,449	+0.18(+1.07%)
Feb 14, 2012	16.97	17.01	16.76	16.93	2,680,322	-0.21(-1.24%)
Feb 13, 2012	17.18	17.19	17.01	17.14	1,686,649	+0.18(+1.07%)
Feb 10, 2012	16.90	17.03	16.85	16.96	1,749,280	-0.28(-1.60%)
Feb 09, 2012	17.21	17.32	17.06	17.24	2,375,278	+0.16(+0.92%)
Feb 08, 2012	17.06	17.15	16.90	17.08	2,419,299	+0.08(+0.46%)
Feb 07, 2012	16.87	17.06	16.79	17.00	2,200,562	-0.10(-0.60%)
Feb 06, 2012	16.99	17.17	16.97	17.10	1,663,948	-0.20(-1.14%)
Feb 03, 2012	17.11	17.34	17.10	17.30	2,596,857	+0.19(+1.11%)
Feb 02, 2012	17.10	17.15	17.05	17.11	1,975,757	+0.08(+0.46%)

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.