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, 2005 8.700 8.850 8.690 8.750 3,620,500 +0.05(+0.57%)
Nov 29, 2005 8.650 8.730 8.620 8.700 1,047,400 +0.04(+0.46%)
Nov 28, 2005 8.770 8.780 8.630 8.660 2,218,800 -0.09(-1.03%)
Nov 25, 2005 8.790 8.800 8.720 8.750 263,600 -0.05(-0.57%)
Nov 23, 2005 8.810 8.910 8.760 8.800 2,565,100 +0.02(+0.23%)
Nov 22, 2005 8.630 8.790 8.580 8.780 2,724,700 +0.27(+3.17%)
Nov 21, 2005 8.590 8.600 8.460 8.510 1,260,700 +0.09(+1.07%)
Nov 18, 2005 8.345 8.420 8.340 8.420 4,198,700 +0.14(+1.69%)
Nov 17, 2005 8.510 8.530 8.200 8.280 5,169,700 +0.03(+0.36%)
Nov 16, 2005 8.200 8.290 8.170 8.250 1,558,100 +0.01(+0.12%)
Nov 15, 2005 8.270 8.280 8.200 8.240 842,200 -0.02(-0.24%)
Nov 14, 2005 8.290 8.340 8.250 8.260 1,696,900 +0.06(+0.73%)
Nov 11, 2005 8.170 8.230 8.140 8.200 1,805,900 -0.01(-0.12%)
Nov 10, 2005 8.010 8.240 8.000 8.210 3,655,000 +0.39(+4.99%)
Nov 09, 2005 7.770 7.880 7.770 7.820 904,000 -0.06(-0.76%)
Nov 08, 2005 7.890 7.920 7.860 7.880 3,745,600 -0.09(-1.13%)
Nov 07, 2005 7.940 7.979 7.890 7.970 2,022,000 +0.03(+0.38%)
Nov 04, 2005 8.040 8.070 7.860 7.940 7,156,200 +0.11(+1.40%)
Nov 03, 2005 7.800 7.880 7.770 7.830 1,866,500 +0.07(+0.90%)
Nov 02, 2005 7.630 7.770 7.630 7.760 1,917,000 +0.10(+1.31%)
Nov 01, 2005 7.710 7.710 7.640 7.660 909,400 -0.13(-1.67%)
Oct 31, 2005 7.670 7.800 7.610 7.790 3,644,400 +0.21(+2.77%)
Oct 28, 2005 7.350 7.590 7.350 7.580 1,743,100 +0.57(+8.13%)
Oct 27, 2005 7.090 7.110 6.970 7.010 304,700 -0.10(-1.41%)
Oct 26, 2005 7.090 7.160 7.090 7.110 335,800 +0.01(+0.14%)
Oct 25, 2005 7.110 7.140 7.070 7.100 429,900 +0.00(+0.00%)
Oct 24, 2005 7.020 7.150 7.020 7.100 954,800 +0.14(+2.01%)
Oct 21, 2005 6.990 7.010 6.920 6.960 301,700 +0.00(+0.00%)
Oct 20, 2005 7.020 7.040 6.940 6.960 732,100 -0.14(-1.97%)
Oct 19, 2005 7.010 7.110 6.920 7.100 882,300 -0.02(-0.28%)
Oct 18, 2005 7.140 7.200 7.120 7.120 806,000 -0.08(-1.11%)
Oct 17, 2005 7.230 7.270 7.190 7.200 666,600 -0.11(-1.50%)
Oct 14, 2005 7.260 7.320 7.240 7.310 236,900 +0.05(+0.69%)
Oct 13, 2005 7.250 7.280 7.150 7.260 833,300 -0.07(-0.95%)
Oct 12, 2005 7.360 7.400 7.290 7.330 717,000 -0.03(-0.41%)
Oct 11, 2005 7.410 7.442 7.340 7.360 550,300 -0.02(-0.27%)
Oct 10, 2005 7.430 7.430 7.360 7.380 335,400 -0.05(-0.67%)
Oct 07, 2005 7.470 7.490 7.390 7.430 334,100 -0.06(-0.80%)
Oct 06, 2005 7.450 7.550 7.450 7.490 669,800 +0.17(+2.32%)
Oct 05, 2005 7.380 7.410 7.310 7.320 627,600 -0.06(-0.81%)
Oct 04, 2005 7.470 7.520 7.380 7.380 830,100 -0.05(-0.67%)
Oct 03, 2005 7.380 7.450 7.360 7.430 1,265,700 +0.07(+0.95%)
Sep 30, 2005 7.310 7.390 7.310 7.360 1,328,000 +0.05(+0.68%)
Sep 29, 2005 7.270 7.320 7.230 7.310 1,532,400 +0.09(+1.25%)
Sep 28, 2005 7.230 7.260 7.200 7.220 904,100 +0.04(+0.56%)
Sep 27, 2005 7.120 7.190 7.110 7.180 1,137,700 -0.02(-0.28%)
Sep 26, 2005 7.220 7.240 7.150 7.200 922,100 +0.01(+0.14%)
Sep 23, 2005 7.179 7.210 7.140 7.190 720,200 -0.03(-0.42%)
Sep 22, 2005 7.230 7.250 7.170 7.220 988,800 -0.05(-0.69%)
Sep 21, 2005 7.300 7.330 7.260 7.270 930,500 +0.03(+0.41%)
Sep 20, 2005 7.310 7.350 7.220 7.240 474,000 -0.08(-1.09%)
Sep 19, 2005 7.350 7.360 7.290 7.320 455,500 -0.05(-0.68%)
Sep 16, 2005 7.380 7.390 7.334 7.370 472,200 +0.00(+0.00%)
Sep 15, 2005 7.400 7.410 7.320 7.370 470,500 +0.00(+0.00%)
Sep 14, 2005 7.390 7.420 7.350 7.370 878,600 +0.02(+0.27%)
Sep 13, 2005 7.310 7.380 7.230 7.350 1,520,600 -0.09(-1.21%)
Sep 12, 2005 7.440 7.460 7.390 7.440 595,900 -0.09(-1.20%)
Sep 09, 2005 7.510 7.530 7.480 7.530 297,600 +0.03(+0.40%)
Sep 08, 2005 7.500 7.530 7.460 7.500 536,500 -0.05(-0.66%)
Sep 07, 2005 7.580 7.600 7.530 7.550 961,900 -0.15(-1.95%)
Sep 06, 2005 7.720 7.730 7.670 7.700 1,340,100 +0.09(+1.18%)
Sep 02, 2005 7.620 7.680 7.610 7.610 1,675,400 +0.10(+1.33%)
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.