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 (%)
Jul 31, 2003 4.240 4.370 4.210 4.240 1,292,600 +0.29(+7.34%)
Jul 30, 2003 3.700 3.970 3.700 3.950 567,800 +0.43(+12.22%)
Jul 29, 2003 3.520 3.590 3.510 3.520 272,000 +0.04(+1.15%)
Jul 28, 2003 3.300 3.500 3.250 3.480 131,300 +0.23(+7.08%)
Jul 25, 2003 3.230 3.250 3.200 3.250 87,500 +0.09(+2.85%)
Jul 24, 2003 3.220 3.230 3.150 3.160 116,900 -0.06(-1.86%)
Jul 23, 2003 3.160 3.250 3.160 3.220 60,200 +0.10(+3.21%)
Jul 22, 2003 3.140 3.160 3.110 3.120 128,900 -0.02(-0.64%)
Jul 21, 2003 3.150 3.180 3.090 3.140 210,000 -0.09(-2.79%)
Jul 18, 2003 3.100 3.240 3.060 3.230 619,500 +0.22(+7.31%)
Jul 17, 2003 3.090 3.150 2.980 3.010 684,000 -0.17(-5.35%)
Jul 16, 2003 3.180 3.220 3.110 3.180 125,400 +0.02(+0.63%)
Jul 15, 2003 3.250 3.250 3.150 3.160 394,600 -0.18(-5.39%)
Jul 14, 2003 3.380 3.380 3.320 3.340 229,400 -0.11(-3.19%)
Jul 11, 2003 3.440 3.520 3.340 3.450 893,200 -0.22(-5.99%)
Jul 10, 2003 3.410 4.000 3.260 3.670 2,943,100 +0.29(+8.58%)
Jul 09, 2003 3.440 3.440 3.310 3.380 146,600 -0.12(-3.43%)
Jul 08, 2003 3.390 3.500 3.360 3.500 414,700 +0.22(+6.71%)
Jul 07, 2003 3.250 3.350 3.200 3.280 141,900 +0.11(+3.47%)
Jul 03, 2003 3.200 3.210 3.150 3.170 184,500 -0.14(-4.23%)
Jul 02, 2003 3.360 3.390 3.280 3.310 241,100 -0.14(-4.06%)
Jul 01, 2003 3.420 3.450 3.310 3.450 542,200 +0.07(+2.07%)
Jun 30, 2003 3.400 3.450 3.250 3.380 286,400 +0.09(+2.74%)
Jun 27, 2003 3.390 3.400 3.250 3.290 867,400 -0.23(-6.53%)
Jun 26, 2003 3.420 3.570 3.310 3.520 1,373,100 -0.02(-0.56%)
Jun 25, 2003 3.630 3.650 3.490 3.540 442,800 -0.08(-2.21%)
Jun 24, 2003 3.450 3.720 3.450 3.620 885,900 +0.04(+1.12%)
Jun 23, 2003 3.770 3.790 3.100 3.580 805,400 -0.11(-2.98%)
Jun 20, 2003 3.700 3.750 3.660 3.690 251,700 -0.09(-2.38%)
Jun 19, 2003 3.780 3.870 3.710 3.780 177,200 +0.05(+1.34%)
Jun 18, 2003 3.850 3.850 3.660 3.730 298,500 -0.22(-5.57%)
Jun 17, 2003 3.940 4.080 3.900 3.950 661,600 +0.09(+2.33%)
Jun 16, 2003 3.670 3.920 3.670 3.860 301,000 +0.32(+9.04%)
Jun 13, 2003 3.650 3.650 3.540 3.540 67,600 -0.11(-3.01%)
Jun 12, 2003 3.620 3.690 3.600 3.650 252,100 +0.17(+4.89%)
Jun 11, 2003 3.420 3.610 3.420 3.480 520,300 +0.27(+8.41%)
Jun 10, 2003 3.180 3.250 3.180 3.210 30,500 +0.05(+1.58%)
Jun 09, 2003 3.250 3.280 3.140 3.160 34,600 -0.07(-2.17%)
Jun 06, 2003 3.260 3.260 3.150 3.230 95,300 +0.07(+2.22%)
Jun 05, 2003 3.200 3.210 3.150 3.160 78,500 -0.05(-1.56%)
Jun 04, 2003 3.230 3.250 3.150 3.210 82,200 -0.04(-1.23%)
Jun 03, 2003 3.240 3.260 3.180 3.250 152,200 -0.03(-0.91%)
Jun 02, 2003 3.150 3.330 3.150 3.280 81,800 +0.15(+4.79%)
May 30, 2003 3.100 3.140 3.060 3.130 63,400 +0.03(+0.97%)
May 29, 2003 3.040 3.120 3.040 3.100 59,100 +0.03(+0.98%)
May 28, 2003 3.090 3.100 3.040 3.070 103,000 -0.01(-0.32%)
May 27, 2003 3.050 3.140 3.020 3.080 367,200 -0.21(-6.38%)
May 23, 2003 3.180 3.290 3.180 3.290 87,300 +0.11(+3.46%)
May 22, 2003 3.230 3.250 3.170 3.180 86,400 -0.05(-1.55%)
May 21, 2003 3.190 3.230 3.080 3.230 142,300 +0.04(+1.25%)
May 20, 2003 3.150 3.280 3.130 3.190 213,600 +0.13(+4.25%)
May 19, 2003 3.100 3.170 3.020 3.060 73,600 -0.11(-3.47%)
May 16, 2003 3.210 3.280 3.120 3.170 107,100 -0.03(-0.94%)
May 15, 2003 3.220 3.230 3.050 3.200 169,900 -0.09(-2.74%)
May 14, 2003 3.350 3.350 3.250 3.290 98,800 -0.10(-2.95%)
May 13, 2003 3.350 3.550 3.330 3.390 42,900 -0.04(-1.17%)
May 12, 2003 3.450 3.500 3.350 3.430 66,600 -0.02(-0.58%)
May 09, 2003 3.350 3.450 3.340 3.450 76,500 +0.13(+3.92%)
May 08, 2003 3.370 3.370 3.210 3.320 95,500 -0.13(-3.77%)
May 07, 2003 3.480 3.550 3.350 3.450 94,200 -0.03(-0.86%)
May 06, 2003 3.490 3.490 3.420 3.480 87,500 +0.10(+2.96%)
May 05, 2003 3.350 3.440 3.300 3.380 164,800 +0.12(+3.68%)
May 02, 2003 3.150 3.300 3.150 3.260 176,800 +0.18(+5.84%)
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.