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, 2020	18.29	18.30	17.91	18.12	2,833,856	-0.02(-0.10%)
May 28, 2020	18.23	18.44	18.11	18.14	2,480,317	+0.11(+0.61%)
May 27, 2020	18.12	18.15	17.83	18.03	1,874,711	+0.13(+0.72%)
May 26, 2020	18.02	18.07	17.86	17.90	3,149,474	+0.60(+3.46%)
May 22, 2020	17.22	17.33	17.13	17.30	2,617,328	+0.21(+1.24%)
May 21, 2020	17.19	17.42	17.01	17.09	3,527,494	-0.37(-2.11%)
May 20, 2020	17.57	17.65	17.40	17.46	1,715,309	+0.29(+1.72%)
May 19, 2020	17.27	17.41	17.16	17.16	1,583,987	-0.06(-0.32%)
May 18, 2020	16.97	17.31	16.92	17.22	3,138,822	+0.94(+5.78%)
May 15, 2020	16.20	16.33	16.13	16.28	2,023,935	+0.14(+0.86%)
May 14, 2020	15.64	16.14	15.49	16.14	2,800,986	-0.32(-1.96%)
May 13, 2020	16.83	16.83	16.32	16.46	2,161,082	-0.18(-1.11%)
May 12, 2020	16.97	17.00	16.65	16.65	1,680,529	-0.21(-1.26%)
May 11, 2020	16.82	16.96	16.75	16.86	1,446,029	-0.04(-0.22%)
May 08, 2020	16.75	16.93	16.69	16.90	1,648,807	+0.43(+2.63%)
May 07, 2020	16.32	16.59	16.32	16.46	2,348,641	+0.18(+1.08%)
May 06, 2020	16.56	16.56	16.29	16.29	1,576,697	-0.27(-1.62%)
May 05, 2020	16.82	16.85	16.54	16.56	1,943,742	-0.14(-0.83%)
May 04, 2020	16.56	16.70	16.48	16.69	2,463,169	-0.26(-1.52%)

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.