Indicators

Abb Ltd ADR (NY: ABB )

N/A 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 (%)
May 29, 2020	19.84	19.86	19.43	19.66	2,612,300	-0.02(-0.10%)
May 28, 2020	19.78	20.00	19.65	19.68	2,286,401	+0.12(+0.61%)
May 27, 2020	19.66	19.69	19.34	19.56	1,728,143	+0.14(+0.72%)
May 26, 2020	19.55	19.60	19.38	19.42	2,903,242	+0.65(+3.46%)
May 22, 2020	18.68	18.80	18.58	18.77	2,412,700	+0.23(+1.24%)
May 21, 2020	18.65	18.90	18.45	18.54	3,251,708	-0.40(-2.11%)
May 20, 2020	19.06	19.15	18.88	18.94	1,581,203	+0.32(+1.72%)
May 19, 2020	18.74	18.89	18.62	18.62	1,460,148	-0.06(-0.32%)
May 18, 2020	18.41	18.78	18.36	18.68	2,893,423	+1.02(+5.78%)
May 15, 2020	17.57	17.72	17.50	17.66	1,865,700	+0.15(+0.86%)
May 14, 2020	16.97	17.51	16.80	17.51	2,582,000	-0.35(-1.96%)
May 13, 2020	18.26	18.26	17.70	17.86	1,992,125	-0.20(-1.11%)
May 12, 2020	18.41	18.44	18.06	18.06	1,549,142	-0.23(-1.26%)
May 11, 2020	18.25	18.39	18.17	18.29	1,332,976	-0.04(-0.22%)
May 08, 2020	18.17	18.36	18.11	18.33	1,519,900	+0.47(+2.63%)
May 07, 2020	17.70	18.00	17.70	17.86	2,165,020	+0.19(+1.08%)
May 06, 2020	17.96	17.96	17.67	17.67	1,453,428	-0.29(-1.61%)
May 05, 2020	18.25	18.28	17.94	17.96	1,791,777	-0.15(-0.83%)
May 04, 2020	17.96	18.12	17.88	18.11	2,270,594	-0.28(-1.52%)

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.