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 (%)
Aug 31, 2005 7.180 7.300 7.140 7.290 1,814,000 +0.18(+2.53%)
Aug 30, 2005 7.060 7.130 7.040 7.110 1,348,900 +0.03(+0.42%)
Aug 29, 2005 7.060 7.080 7.000 7.080 740,200 +0.00(+0.00%)
Aug 26, 2005 7.130 7.150 7.070 7.080 486,100 -0.05(-0.70%)
Aug 25, 2005 7.110 7.150 7.080 7.130 549,400 +0.06(+0.85%)
Aug 24, 2005 7.090 7.160 7.040 7.070 496,300 -0.08(-1.12%)
Aug 23, 2005 7.160 7.200 7.120 7.150 476,900 -0.06(-0.83%)
Aug 22, 2005 7.230 7.260 7.190 7.210 1,232,400 +0.12(+1.69%)
Aug 19, 2005 7.060 7.100 6.970 7.090 731,700 +0.13(+1.87%)
Aug 18, 2005 7.010 7.010 6.930 6.960 928,300 -0.13(-1.83%)
Aug 17, 2005 7.100 7.110 7.070 7.090 669,400 -0.09(-1.25%)
Aug 16, 2005 7.250 7.270 7.160 7.180 467,700 -0.10(-1.37%)
Aug 15, 2005 7.240 7.290 7.230 7.280 564,500 +0.02(+0.28%)
Aug 12, 2005 7.250 7.270 7.210 7.260 540,800 -0.06(-0.82%)
Aug 11, 2005 7.300 7.320 7.270 7.320 636,900 +0.06(+0.83%)
Aug 10, 2005 7.270 7.340 7.240 7.260 868,600 -0.01(-0.14%)
Aug 09, 2005 7.200 7.280 7.180 7.270 795,800 +0.06(+0.83%)
Aug 08, 2005 7.160 7.250 7.150 7.210 1,366,400 +0.13(+1.84%)
Aug 05, 2005 7.130 7.130 7.060 7.080 490,000 -0.11(-1.53%)
Aug 04, 2005 7.220 7.250 7.160 7.190 536,900 -0.02(-0.28%)
Aug 03, 2005 7.170 7.260 7.130 7.210 1,321,700 +0.19(+2.71%)
Aug 02, 2005 7.030 7.060 7.000 7.020 595,700 -0.01(-0.14%)
Aug 01, 2005 6.960 7.050 6.960 7.030 1,279,900 +0.22(+3.23%)
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%)
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.