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 30, 2018	19.44	19.46	19.31	19.33	1,636,279	-0.05(-0.26%)
Jul 27, 2018	19.37	19.41	19.29	19.38	1,536,909	+0.05(+0.26%)
Jul 26, 2018	19.33	19.37	19.27	19.33	2,743,623	+0.13(+0.66%)
Jul 25, 2018	19.01	19.22	18.84	19.20	2,493,836	+0.19(+0.98%)
Jul 24, 2018	19.07	19.12	18.98	19.01	2,458,548	+0.12(+0.63%)
Jul 23, 2018	18.91	18.94	18.84	18.90	2,023,613	+0.01(+0.05%)
Jul 20, 2018	18.79	19.01	18.77	18.89	4,350,998	-0.24(-1.24%)
Jul 19, 2018	19.28	19.30	19.02	19.12	3,702,107	+0.51(+2.73%)
Jul 18, 2018	18.57	18.67	18.54	18.62	2,170,458	+0.17(+0.92%)
Jul 17, 2018	18.45	18.50	18.39	18.45	2,507,794	-0.03(-0.14%)
Jul 16, 2018	18.51	18.55	18.38	18.47	2,547,664	+0.17(+0.92%)
Jul 13, 2018	18.24	18.35	18.23	18.30	2,428,967	+0.08(+0.42%)
Jul 12, 2018	18.08	18.26	18.04	18.23	3,082,540	+0.03(+0.19%)
Jul 11, 2018	18.33	18.46	18.16	18.19	2,301,828	-0.36(-1.92%)
Jul 10, 2018	18.46	18.56	18.43	18.55	2,759,768	+0.02(+0.09%)
Jul 09, 2018	18.35	18.57	18.34	18.53	4,921,408	+0.30(+1.62%)
Jul 06, 2018	17.98	18.33	17.96	18.24	2,872,534	+0.06(+0.33%)
Jul 05, 2018		18.22	18.04	18.18	1,805,692	-0.04(-0.23%)
Jul 03, 2018		18.22	18.22	18.22	0	-0.04(-0.23%)

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.