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 29, 2005 6.860 6.890 6.810 6.810 2,160,900 -0.09(-1.30%)
Jul 28, 2005 6.800 6.920 6.770 6.900 1,696,800 +0.22(+3.29%)
Jul 27, 2005 6.580 6.690 6.550 6.680 545,500 +0.17(+2.61%)
Jul 26, 2005 6.450 6.520 6.400 6.510 438,300 +0.05(+0.77%)
Jul 25, 2005 6.480 6.510 6.450 6.460 418,400 -0.04(-0.62%)
Jul 22, 2005 6.520 6.530 6.460 6.500 767,100 -0.04(-0.61%)
Jul 21, 2005 6.580 6.600 6.470 6.540 423,000 -0.04(-0.61%)
Jul 20, 2005 6.520 6.590 6.450 6.580 566,600 +0.02(+0.30%)
Jul 19, 2005 6.520 6.580 6.500 6.560 1,117,700 +0.02(+0.31%)
Jul 18, 2005 6.570 6.600 6.510 6.540 379,200 -0.06(-0.91%)
Jul 15, 2005 6.610 6.630 6.550 6.600 822,000 -0.06(-0.90%)
Jul 14, 2005 6.650 6.690 6.630 6.660 515,900 -0.03(-0.45%)
Jul 13, 2005 6.690 6.710 6.650 6.690 1,185,500 +0.03(+0.45%)
Jul 12, 2005 6.550 6.670 6.550 6.660 940,600 +0.11(+1.68%)
Jul 11, 2005 6.480 6.570 6.480 6.550 671,800 +0.12(+1.87%)
Jul 08, 2005 6.370 6.470 6.370 6.430 2,761,700 +0.04(+0.63%)
Jul 07, 2005 6.310 6.390 6.310 6.390 1,036,600 +0.00(+0.00%)
Jul 06, 2005 6.350 6.410 6.340 6.390 1,704,200 +0.14(+2.24%)
Jul 05, 2005 6.270 6.330 6.150 6.250 2,681,900 -0.17(-2.65%)
Jul 01, 2005 6.420 6.450 6.380 6.420 2,838,100 -0.05(-0.77%)
Jun 30, 2005 6.580 6.590 6.470 6.470 6,781,300 -0.51(-7.31%)
Jun 29, 2005 6.940 7.020 6.920 6.980 367,800 +0.08(+1.16%)
Jun 28, 2005 6.790 6.920 6.790 6.900 1,949,400 +0.02(+0.29%)
Jun 27, 2005 6.840 6.910 6.840 6.880 2,527,100 -0.13(-1.85%)
Jun 24, 2005 7.050 7.070 6.990 7.010 2,265,400 +0.01(+0.14%)
Jun 23, 2005 6.970 7.100 6.942 7.000 2,459,800 +0.01(+0.14%)
Jun 22, 2005 6.960 7.000 6.950 6.990 1,033,400 +0.06(+0.87%)
Jun 21, 2005 6.880 6.970 6.870 6.930 825,100 +0.03(+0.43%)
Jun 20, 2005 6.900 6.920 6.850 6.900 1,240,000 -0.06(-0.86%)
Jun 17, 2005 6.940 6.990 6.910 6.960 1,408,100 +0.04(+0.58%)
Jun 16, 2005 6.820 6.950 6.780 6.920 3,430,100 +0.07(+1.02%)
Jun 15, 2005 6.830 6.880 6.760 6.850 2,711,300 +0.00(+0.00%)
Jun 14, 2005 6.820 6.860 6.820 6.850 1,531,500 -0.09(-1.30%)
Jun 13, 2005 6.830 6.940 6.810 6.940 986,200 +0.15(+2.21%)
Jun 10, 2005 6.850 6.850 6.730 6.790 858,700 -0.05(-0.73%)
Jun 09, 2005 6.830 6.870 6.800 6.840 913,500 -0.10(-1.44%)
Jun 08, 2005 6.870 7.060 6.860 6.940 3,000,900 +0.23(+3.43%)
Jun 07, 2005 6.720 6.760 6.690 6.710 624,400 +0.04(+0.60%)
Jun 06, 2005 6.630 6.680 6.620 6.670 789,600 +0.10(+1.52%)
Jun 03, 2005 6.630 6.630 6.550 6.570 684,800 -0.11(-1.65%)
Jun 02, 2005 6.680 6.710 6.650 6.680 851,500 +0.06(+0.91%)
Jun 01, 2005 6.570 6.650 6.570 6.620 790,600 +0.07(+1.07%)
May 31, 2005 6.560 6.590 6.510 6.550 742,800 -0.17(-2.53%)
May 27, 2005 6.590 6.750 6.590 6.720 1,708,200 +0.23(+3.54%)
May 26, 2005 6.500 6.530 6.480 6.490 777,700 +0.00(+0.00%)
May 25, 2005 6.480 6.500 6.460 6.490 2,275,100 +0.04(+0.62%)
May 24, 2005 6.380 6.460 6.370 6.450 905,800 +0.04(+0.62%)
May 23, 2005 6.400 6.430 6.390 6.410 1,184,600 +0.05(+0.79%)
May 20, 2005 6.350 6.360 6.300 6.360 1,584,200 -0.09(-1.40%)
May 19, 2005 6.430 6.450 6.370 6.450 1,541,100 -0.08(-1.23%)
May 18, 2005 6.480 6.550 6.450 6.530 878,900 +0.08(+1.24%)
May 17, 2005 6.410 6.480 6.400 6.450 334,200 +0.06(+0.94%)
May 16, 2005 6.390 6.400 6.330 6.390 299,100 +0.02(+0.31%)
May 13, 2005 6.440 6.450 6.300 6.370 591,000 -0.06(-0.93%)
May 12, 2005 6.450 6.520 6.430 6.430 1,738,200 +0.02(+0.31%)
May 11, 2005 6.400 6.420 6.350 6.410 1,096,800 +0.07(+1.10%)
May 10, 2005 6.340 6.380 6.320 6.340 1,852,600 -0.10(-1.55%)
May 09, 2005 6.370 6.450 6.350 6.440 2,091,700 +0.08(+1.26%)
May 06, 2005 6.350 6.390 6.320 6.360 2,094,500 -0.02(-0.31%)
May 05, 2005 6.420 6.470 6.360 6.380 563,400 -0.03(-0.47%)
May 04, 2005 6.310 6.430 6.300 6.410 893,900 +0.11(+1.75%)
May 03, 2005 6.320 6.350 6.290 6.300 428,300 -0.11(-1.72%)
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.