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 (%)
Mar 31, 2005 4.967 4.967 4.880 4.896 303,422 -0.08(-1.59%)
Mar 30, 2005 4.896 4.999 4.896 4.975 1,067,172 +0.06(+1.29%)
Mar 29, 2005 4.943 4.975 4.896 4.912 1,922,479 -0.09(-1.74%)
Mar 28, 2005 5.038 5.054 4.951 4.999 624,574 -0.02(-0.31%)
Mar 24, 2005 5.014 5.046 4.983 5.014 660,539 -0.08(-1.55%)
Mar 23, 2005 5.054 5.133 5.022 5.093 3,308,144 +0.01(+0.16%)
Mar 22, 2005 5.117 5.149 5.046 5.085 2,323,160 -0.06(-1.23%)
Mar 21, 2005 5.117 5.172 5.077 5.149 1,779,379 +0.29(+6.02%)
Mar 18, 2005 4.841 4.872 4.817 4.856 304,309 -0.04(-0.81%)
Mar 17, 2005 4.904 4.912 4.856 4.896 1,079,962 -0.07(-1.43%)
Mar 16, 2005 4.983 5.054 4.935 4.967 1,158,730 +0.07(+1.45%)
Mar 15, 2005 4.943 4.943 4.896 4.896 154,877 -0.08(-1.59%)
Mar 14, 2005 4.975 4.999 4.920 4.975 220,348 -0.03(-0.63%)
Mar 11, 2005 5.054 5.093 4.991 5.006 330,776 -0.02(-0.31%)
Mar 10, 2005 4.991 5.022 4.935 5.022 603,173 +0.08(+1.60%)
Mar 09, 2005 4.951 4.959 4.896 4.943 276,449 -0.06(-1.26%)
Mar 08, 2005 4.983 5.093 4.935 5.006 280,628 +0.03(+0.63%)
Mar 07, 2005 4.975 4.975 4.912 4.975 459,566 -0.06(-1.25%)
Mar 04, 2005 5.038 5.054 4.975 5.038 602,919 +0.10(+2.08%)
Mar 03, 2005 4.920 4.975 4.896 4.935 965,862 +0.07(+1.46%)
Mar 02, 2005 4.872 4.904 4.841 4.864 240,737 -0.01(-0.16%)
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.