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 (%)
Nov 30, 2004 6.250 6.300 6.160 6.180 172,800 -0.06(-0.96%)
Nov 29, 2004 6.250 6.310 6.210 6.240 175,200 +0.01(+0.16%)
Nov 26, 2004 6.210 6.320 6.210 6.230 215,800 +0.12(+1.96%)
Nov 24, 2004 6.080 6.150 6.060 6.110 209,100 +0.04(+0.66%)
Nov 23, 2004 5.950 6.100 5.950 6.070 167,900 +0.05(+0.83%)
Nov 22, 2004 6.010 6.030 5.960 6.020 340,000 -0.05(-0.82%)
Nov 19, 2004 6.100 6.120 6.020 6.070 259,500 +0.02(+0.33%)
Nov 18, 2004 6.110 6.120 6.040 6.050 310,700 -0.05(-0.82%)
Nov 17, 2004 6.130 6.170 6.070 6.100 650,400 +0.10(+1.67%)
Nov 16, 2004 5.990 6.010 5.930 6.000 326,300 -0.01(-0.17%)
Nov 15, 2004 6.060 6.060 5.980 6.010 214,400 -0.12(-1.96%)
Nov 12, 2004 6.060 6.180 6.020 6.130 165,400 +0.11(+1.83%)
Nov 11, 2004 5.970 6.050 5.930 6.020 181,500 +0.09(+1.52%)
Nov 10, 2004 5.960 6.000 5.910 5.930 121,300 +0.03(+0.51%)
Nov 09, 2004 5.860 5.940 5.860 5.900 180,300 +0.00(+0.00%)
Nov 08, 2004 5.830 5.940 5.810 5.900 312,600 +0.11(+1.90%)
Nov 05, 2004 5.740 5.820 5.720 5.790 269,200 +0.10(+1.76%)
Nov 04, 2004 5.610 5.700 5.560 5.690 439,400 +0.00(+0.00%)
Nov 03, 2004 5.740 5.760 5.620 5.690 240,100 -0.02(-0.35%)
Nov 02, 2004 5.740 5.750 5.660 5.710 291,300 -0.06(-1.04%)
Nov 01, 2004 5.740 5.800 5.730 5.770 414,900 -0.02(-0.35%)
Oct 29, 2004 5.770 5.820 5.720 5.790 405,600 +0.09(+1.58%)
Oct 28, 2004 5.780 5.820 5.620 5.700 1,952,400 -1.00(-14.93%)
Oct 27, 2004 6.570 6.730 6.560 6.700 581,700 +0.25(+3.88%)
Oct 26, 2004 6.460 6.510 6.400 6.450 261,900 +0.04(+0.62%)
Oct 25, 2004 6.440 6.460 6.390 6.410 115,200 -0.05(-0.77%)
Oct 22, 2004 6.490 6.520 6.450 6.460 212,800 +0.03(+0.47%)
Oct 21, 2004 6.400 6.440 6.350 6.430 172,700 +0.01(+0.16%)
Oct 20, 2004 6.410 6.460 6.380 6.420 114,200 +0.02(+0.31%)
Oct 19, 2004 6.410 6.500 6.350 6.400 401,200 +0.11(+1.75%)
Oct 18, 2004 6.200 6.290 6.180 6.290 103,900 +0.13(+2.11%)
Oct 15, 2004 6.140 6.180 6.120 6.160 115,300 +0.07(+1.15%)
Oct 14, 2004 6.130 6.130 6.010 6.090 163,300 -0.04(-0.65%)
Oct 13, 2004 6.200 6.220 6.080 6.130 258,500 -0.04(-0.65%)
Oct 12, 2004 6.100 6.170 6.060 6.170 156,200 -0.03(-0.48%)
Oct 11, 2004 6.200 6.220 6.160 6.200 135,000 +0.00(+0.00%)
Oct 08, 2004 6.220 6.270 6.150 6.200 237,900 -0.14(-2.21%)
Oct 07, 2004 6.360 6.380 6.320 6.340 208,700 -0.01(-0.16%)
Oct 06, 2004 6.260 6.360 6.230 6.350 180,800 +0.11(+1.76%)
Oct 05, 2004 6.240 6.270 6.200 6.240 132,000 +0.04(+0.65%)
Oct 04, 2004 6.290 6.300 6.190 6.200 420,000 -0.08(-1.27%)
Oct 01, 2004 6.250 6.290 6.240 6.280 180,400 +0.16(+2.61%)
Sep 30, 2004 6.120 6.180 6.110 6.120 103,700 -0.05(-0.81%)
Sep 29, 2004 6.130 6.180 6.100 6.170 177,500 +0.07(+1.15%)
Sep 28, 2004 6.010 6.220 5.990 6.100 318,400 +0.19(+3.21%)
Sep 27, 2004 5.920 5.950 5.870 5.910 178,600 -0.07(-1.17%)
Sep 24, 2004 6.030 6.050 5.950 5.980 178,500 -0.10(-1.64%)
Sep 23, 2004 6.060 6.100 6.030 6.080 404,800 -0.04(-0.65%)
Sep 22, 2004 6.190 6.210 6.100 6.120 235,900 -0.08(-1.29%)
Sep 21, 2004 6.150 6.220 6.120 6.200 188,500 +0.13(+2.14%)
Sep 20, 2004 6.050 6.090 6.010 6.070 248,000 +0.01(+0.17%)
Sep 17, 2004 6.000 6.090 5.990 6.060 107,700 +0.04(+0.66%)
Sep 16, 2004 5.970 6.020 5.920 6.020 373,000 -0.06(-0.99%)
Sep 15, 2004 6.080 6.110 5.990 6.080 376,800 -0.02(-0.33%)
Sep 14, 2004 6.060 6.150 6.060 6.100 195,100 +0.03(+0.49%)
Sep 13, 2004 6.080 6.180 6.050 6.070 472,800 +0.00(+0.00%)
Sep 10, 2004 6.040 6.100 5.990 6.070 302,900 +0.20(+3.41%)
Sep 09, 2004 5.860 5.900 5.820 5.870 84,500 -0.01(-0.17%)
Sep 08, 2004 5.790 5.900 5.790 5.880 123,700 +0.08(+1.38%)
Sep 07, 2004 5.820 5.870 5.780 5.800 199,400 +0.06(+1.05%)
Sep 03, 2004 5.750 5.770 5.700 5.740 93,900 -0.09(-1.54%)
Sep 02, 2004 5.780 5.850 5.750 5.830 81,000 +0.02(+0.34%)
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.