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

Abb Ltd ADR (NY: ABB )

37.13 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 (%)
Oct 31, 2008 9.792 10.60 9.713 10.38 7,172,549 +0.33(+3.30%)
Oct 30, 2008 10.24 10.30 9.531 10.05 9,892,137 +0.49(+5.12%)
Oct 29, 2008 9.302 9.942 9.192 9.563 12,445,924 +0.64(+7.17%)
Oct 28, 2008 8.252 8.923 7.991 8.923 27,230,328 +1.03(+13.00%)
Oct 27, 2008 8.070 8.426 7.897 7.897 18,655,712 -0.80(-9.17%)
Oct 24, 2008 8.457 8.852 8.402 8.694 18,889,234 -0.39(-4.26%)
Oct 23, 2008 9.302 9.414 8.639 9.081 32,767,536 -1.94(-17.62%)
Oct 22, 2008 11.21 11.54 10.68 11.02 6,423,530 -1.23(-10.05%)
Oct 21, 2008 12.41 12.74 12.08 12.26 8,452,139 -0.42(-3.30%)
Oct 20, 2008 12.14 12.69 12.03 12.67 5,772,012 +0.87(+7.36%)
Oct 17, 2008 11.20 12.46 11.09 11.81 8,192,822 -0.06(-0.47%)
Oct 16, 2008 11.77 11.96 10.91 11.86 12,878,406 +0.56(+4.96%)
Oct 15, 2008 12.23 12.29 11.30 11.30 10,760,501 -1.91(-14.47%)
Oct 14, 2008 13.91 13.99 12.90 13.21 14,687,599 -0.13(-0.95%)
Oct 13, 2008 12.60 13.76 12.44 13.34 10,131,009 +2.40(+21.95%)
Oct 10, 2008 11.11 11.74 10.39 10.94 18,181,360 -0.36(-3.21%)
Oct 09, 2008 12.68 12.73 11.05 11.30 12,163,362 -0.62(-5.23%)
Oct 08, 2008 11.99 12.35 11.05 11.92 11,665,153 +0.17(+1.48%)
Oct 07, 2008 13.00 13.11 11.62 11.75 14,550,488 -1.32(-10.09%)
Oct 06, 2008 13.17 13.22 12.18 13.07 12,768,908 -0.91(-6.50%)
Oct 03, 2008 13.83 14.60 13.80 13.98 0 -0.09(-0.67%)
Oct 02, 2008 14.66 14.68 13.97 14.07 8,327,441 -0.93(-6.21%)
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.