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

Abb Ltd ADR (NY: ABB )

N/A 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 (%)
Aug 30, 2002 5.500 5.580 5.430 5.500 42,500 +0.23(+4.36%)
Aug 29, 2002 5.260 5.400 5.220 5.270 34,100 -0.44(-7.71%)
Aug 28, 2002 5.550 5.710 5.510 5.710 570,000 -0.19(-3.22%)
Aug 27, 2002 6.000 6.000 5.650 5.900 50,500 -0.05(-0.84%)
Aug 26, 2002 5.910 6.000 5.780 5.950 65,300 +0.05(+0.85%)
Aug 23, 2002 5.300 6.200 5.200 5.900 132,600 +0.48(+8.86%)
Aug 22, 2002 5.150 5.430 5.060 5.420 57,100 +0.52(+10.61%)
Aug 21, 2002 4.650 4.900 4.470 4.900 77,100 +0.85(+20.99%)
Aug 20, 2002 4.000 4.100 3.850 4.050 88,200 -0.06(-1.46%)
Aug 16, 2002 3.900 4.150 3.710 4.110 49,300 -0.19(-4.42%)
Aug 15, 2002 4.490 4.490 4.220 4.300 45,400 -0.22(-4.87%)
Aug 14, 2002 4.410 4.550 4.390 4.520 12,000 +0.14(+3.20%)
Aug 13, 2002 4.380 4.490 4.250 4.380 414,700 -0.07(-1.57%)
Aug 12, 2002 4.550 4.550 4.400 4.450 19,200 -0.07(-1.55%)
Aug 07, 2002 4.650 4.650 4.330 4.520 43,800 -0.11(-2.38%)
Aug 06, 2002 4.300 4.780 4.300 4.630 58,800 +0.63(+15.75%)
Aug 05, 2002 4.500 4.500 4.000 4.000 99,300 -0.79(-16.49%)
Aug 02, 2002 4.500 4.910 4.400 4.790 698,200 -0.25(-4.96%)
Aug 01, 2002 5.020 5.100 4.950 5.040 68,800 -0.48(-8.70%)
Jul 31, 2002 5.400 5.550 5.240 5.520 71,700 -0.06(-1.08%)
Jul 30, 2002 5.450 5.700 5.350 5.580 32,700 -0.27(-4.62%)
Jul 29, 2002 5.670 5.940 5.650 5.850 38,300 +0.65(+12.50%)
Jul 26, 2002 5.500 5.650 5.160 5.200 115,500 -1.10(-17.46%)
Jul 25, 2002 5.550 6.490 5.550 6.300 60,100 +0.00(+0.00%)
Jul 24, 2002 5.250 6.300 4.850 6.300 388,700 -0.98(-13.46%)
Jul 23, 2002 7.550 7.570 7.250 7.280 672,400 -0.37(-4.84%)
Jul 22, 2002 8.100 8.100 7.550 7.650 492,900 -0.82(-9.68%)
Jul 19, 2002 8.570 8.570 8.400 8.470 26,300 -0.33(-3.75%)
Jul 17, 2002 8.680 8.800 8.650 8.800 8,700 +0.00(+0.00%)
Jul 12, 2002 8.700 8.810 8.600 8.800 201,100 -0.20(-2.22%)
Jul 11, 2002 8.650 9.030 8.600 9.000 58,700 +0.20(+2.27%)
Jul 10, 2002 9.000 9.000 8.690 8.800 16,900 -0.23(-2.55%)
Jul 09, 2002 9.070 9.070 9.030 9.030 400 -0.04(-0.44%)
Jul 08, 2002 9.040 9.100 9.000 9.070 15,100 +0.02(+0.22%)
Jul 05, 2002 8.910 9.080 8.910 9.050 50,000 +0.35(+4.02%)
Jul 04, 2002 8.880 8.880 8.700 8.700 10,200 +0.00(+0.00%)
Jul 03, 2002 8.880 8.880 8.700 8.700 10,200 -0.18(-2.03%)
Jul 02, 2002 9.000 9.050 8.850 8.880 17,600 -0.07(-0.78%)
Jul 01, 2002 9.000 9.020 8.750 8.950 28,500 -0.05(-0.56%)
Jun 28, 2002 8.710 9.000 8.710 9.000 9,800 +0.20(+2.27%)
Jun 27, 2002 8.700 8.800 8.610 8.800 10,100 +0.31(+3.65%)
Jun 26, 2002 8.300 8.500 8.300 8.490 18,900 +0.14(+1.68%)
Jun 25, 2002 8.350 8.570 8.300 8.350 19,200 -0.25(-2.91%)
Jun 21, 2002 8.500 8.540 8.500 8.600 12,200 +0.30(+3.61%)
Jun 20, 2002 8.400 8.410 8.200 8.300 30,000 -0.32(-3.71%)
Jun 19, 2002 8.500 8.620 8.450 8.620 27,300 -0.03(-0.35%)
Jun 18, 2002 8.510 8.650 8.510 8.650 15,500 -0.09(-1.03%)
Jun 17, 2002 8.500 8.810 8.500 8.740 50,600 +0.36(+4.30%)
Jun 14, 2002 8.280 8.420 8.080 8.380 54,200 -0.34(-3.90%)
Jun 12, 2002 8.700 8.750 8.560 8.720 84,400 -0.10(-1.13%)
Jun 11, 2002 9.000 9.000 8.820 8.820 25,100 +0.04(+0.46%)
Jun 10, 2002 8.780 8.800 8.750 8.780 9,100 +0.11(+1.27%)
Jun 07, 2002 8.610 8.700 8.500 8.670 77,500 -0.23(-2.58%)
Jun 06, 2002 8.950 8.970 8.830 8.900 6,800 -0.14(-1.55%)
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.