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 (%)
Jul 31, 2017	19.22	19.27	19.16	19.20	1,159,637	+0.00(+0.00%)
Jul 28, 2017	19.08	19.21	19.05	19.20	1,415,362	+0.12(+0.64%)
Jul 27, 2017	19.16	19.16	18.99	19.08	2,318,486	-0.03(-0.17%)
Jul 26, 2017	19.12	19.14	19.00	19.11	2,999,952	-0.07(-0.34%)
Jul 25, 2017	19.22	19.25	19.16	19.17	2,752,475	-0.07(-0.34%)
Jul 24, 2017	19.30	19.31	19.15	19.24	2,507,615	-0.20(-1.05%)
Jul 21, 2017	19.57	19.59	19.35	19.44	8,099,361	-0.48(-2.42%)
Jul 20, 2017	19.82	20.06	19.75	19.92	4,538,566	-0.57(-2.79%)
Jul 19, 2017	20.54	20.59	20.46	20.50	1,729,998	+0.06(+0.28%)
Jul 18, 2017	20.41	20.46	20.36	20.44	2,561,311	-0.05(-0.24%)
Jul 17, 2017	20.50	20.56	20.46	20.49	2,161,354	-0.07(-0.32%)
Jul 14, 2017	20.37	20.57	20.34	20.55	1,795,273	+0.15(+0.72%)
Jul 13, 2017	20.55	20.59	20.37	20.41	2,758,063	-0.23(-1.11%)
Jul 12, 2017	20.54	20.68	20.53	20.64	2,360,939	+0.33(+1.61%)
Jul 11, 2017	20.11	20.36	20.09	20.31	2,366,102	+0.09(+0.44%)
Jul 10, 2017	20.20	20.28	20.12	20.22	2,901,945	+0.02(+0.12%)
Jul 07, 2017	20.18	20.24	20.08	20.19	2,812,239	-0.07(-0.36%)
Jul 06, 2017	20.10	20.31	20.09	20.27	2,362,118	-0.02(-0.08%)
Jul 05, 2017	20.12	20.30	20.10	20.28	1,840,662	-0.04(-0.20%)

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.