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 (%)
Sep 29, 2017	20.04	20.24	20.01	20.22	1,671,687	+0.06(+0.28%)
Sep 28, 2017	20.03	20.19	20.02	20.16	1,365,637	+0.07(+0.37%)
Sep 27, 2017	19.97	20.11	19.96	20.09	1,364,436	+0.02(+0.12%)
Sep 26, 2017	20.08	20.10	19.98	20.06	1,169,920	-0.07(-0.36%)
Sep 25, 2017	20.19	20.25	20.12	20.14	1,583,157	-0.07(-0.32%)
Sep 22, 2017	20.13	20.21	20.13	20.20	792,789	+0.08(+0.41%)
Sep 21, 2017	20.10	20.19	20.07	20.12	615,722	+0.02(+0.12%)
Sep 20, 2017	20.10	20.17	20.00	20.10	1,630,899	+0.02(+0.08%)
Sep 19, 2017	20.10	20.12	20.02	20.08	1,524,852	-0.02(-0.08%)
Sep 18, 2017	19.99	20.10	19.99	20.10	2,857,908	+0.14(+0.70%)
Sep 15, 2017	19.92	19.98	19.90	19.96	1,219,965	+0.00(+0.00%)
Sep 14, 2017	19.85	19.98	19.83	19.96	1,290,000	+0.12(+0.62%)
Sep 13, 2017	19.86	19.87	19.79	19.83	1,040,075	-0.03(-0.16%)
Sep 12, 2017	19.81	19.92	19.81	19.87	995,205	+0.07(+0.37%)
Sep 11, 2017	19.82	19.86	19.76	19.79	987,170	+0.16(+0.83%)
Sep 08, 2017	19.59	19.66	19.57	19.63	1,174,213	+0.08(+0.42%)
Sep 07, 2017	19.50	19.61	19.46	19.55	1,575,216	+0.12(+0.63%)
Sep 06, 2017	19.38	19.50	19.37	19.43	1,937,887	+0.17(+0.89%)
Sep 05, 2017	19.37	19.40	19.17	19.25	2,290,592	+0.25(+1.33%)

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.