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 (%)
Sep 30, 2003 5.630 5.630 5.450 5.540 44,000 -0.13(-2.29%)
Sep 29, 2003 5.600 5.690 5.600 5.670 114,600 +0.15(+2.72%)
Sep 26, 2003 5.650 5.650 5.310 5.520 304,000 -0.31(-5.32%)
Sep 25, 2003 5.800 5.800 5.750 5.830 66,100 -0.09(-1.52%)
Sep 24, 2003 6.000 6.020 5.960 5.920 97,700 -0.05(-0.84%)
Sep 23, 2003 5.960 5.980 5.850 5.970 98,800 +0.03(+0.51%)
Sep 22, 2003 5.800 6.020 5.800 5.940 87,400 +0.06(+1.02%)
Sep 19, 2003 5.780 5.880 5.780 5.880 103,700 +0.02(+0.34%)
Sep 18, 2003 5.880 5.900 5.770 5.860 146,200 -0.07(-1.18%)
Sep 17, 2003 6.000 6.020 5.930 5.930 281,100 -0.19(-3.10%)
Sep 16, 2003 6.000 6.140 6.010 6.120 219,300 +0.12(+2.00%)
Sep 15, 2003 5.960 6.030 5.960 6.000 274,300 +0.24(+4.17%)
Sep 12, 2003 5.730 5.780 5.650 5.760 50,100 +0.06(+1.05%)
Sep 11, 2003 5.570 5.790 5.570 5.700 66,500 +0.15(+2.70%)
Sep 10, 2003 5.700 5.700 5.500 5.550 202,100 -0.26(-4.48%)
Sep 09, 2003 5.860 5.890 5.800 5.810 135,400 -0.07(-1.19%)
Sep 08, 2003 5.780 5.880 5.780 5.880 129,400 +0.14(+2.44%)
Sep 05, 2003 5.780 5.800 5.670 5.740 138,700 -0.05(-0.86%)
Sep 04, 2003 5.720 5.890 5.680 5.790 154,100 +0.02(+0.35%)
Sep 03, 2003 5.770 5.830 5.750 5.770 428,000 +0.05(+0.87%)
Sep 02, 2003 5.730 5.770 5.670 5.720 195,800 +0.00(+0.00%)
Aug 29, 2003 5.740 5.790 5.690 5.720 398,300 -0.31(-5.14%)
Aug 28, 2003 5.680 6.100 5.660 6.030 1,187,300 +0.80(+15.30%)
Aug 27, 2003 5.190 5.280 5.120 5.230 341,400 -0.16(-2.97%)
Aug 26, 2003 5.380 5.450 5.240 5.390 398,100 +0.04(+0.75%)
Aug 25, 2003 5.430 5.440 5.300 5.350 218,700 -0.20(-3.60%)
Aug 22, 2003 5.600 5.610 5.490 5.550 267,700 +0.22(+4.13%)
Aug 21, 2003 5.460 5.500 5.240 5.330 500,400 +0.17(+3.29%)
Aug 20, 2003 5.550 5.550 5.150 5.160 891,500 -0.54(-9.47%)
Aug 19, 2003 5.650 5.850 5.460 5.700 710,100 +0.47(+8.99%)
Aug 18, 2003 5.000 5.270 5.000 5.230 616,800 +0.36(+7.39%)
Aug 15, 2003 4.750 4.960 4.700 4.870 386,600 +0.19(+4.06%)
Aug 14, 2003 4.750 4.760 4.610 4.680 304,100 -0.08(-1.68%)
Aug 13, 2003 4.770 4.850 4.710 4.760 71,100 +0.00(+0.00%)
Aug 12, 2003 4.680 4.760 4.660 4.760 196,500 +0.11(+2.37%)
Aug 11, 2003 4.700 4.750 4.570 4.650 276,200 -0.23(-4.71%)
Aug 08, 2003 5.020 5.070 4.860 4.880 222,400 +0.02(+0.41%)
Aug 07, 2003 4.940 4.960 4.840 4.860 171,200 -0.04(-0.82%)
Aug 06, 2003 4.900 4.950 4.850 4.900 342,900 +0.21(+4.48%)
Aug 05, 2003 4.750 4.790 4.660 4.690 570,300 +0.14(+3.08%)
Aug 04, 2003 4.550 4.680 4.410 4.550 760,500 -0.14(-2.99%)
Aug 01, 2003 4.800 4.850 4.650 4.690 1,083,000 +0.45(+10.61%)
Jul 31, 2003 4.240 4.370 4.210 4.240 1,292,600 +0.29(+7.34%)
Jul 30, 2003 3.700 3.970 3.700 3.950 567,800 +0.43(+12.22%)
Jul 29, 2003 3.520 3.590 3.510 3.520 272,000 +0.04(+1.15%)
Jul 28, 2003 3.300 3.500 3.250 3.480 131,300 +0.23(+7.08%)
Jul 25, 2003 3.230 3.250 3.200 3.250 87,500 +0.09(+2.85%)
Jul 24, 2003 3.220 3.230 3.150 3.160 116,900 -0.06(-1.86%)
Jul 23, 2003 3.160 3.250 3.160 3.220 60,200 +0.10(+3.21%)
Jul 22, 2003 3.140 3.160 3.110 3.120 128,900 -0.02(-0.64%)
Jul 21, 2003 3.150 3.180 3.090 3.140 210,000 -0.09(-2.79%)
Jul 18, 2003 3.100 3.240 3.060 3.230 619,500 +0.22(+7.31%)
Jul 17, 2003 3.090 3.150 2.980 3.010 684,000 -0.17(-5.35%)
Jul 16, 2003 3.180 3.220 3.110 3.180 125,400 +0.02(+0.63%)
Jul 15, 2003 3.250 3.250 3.150 3.160 394,600 -0.18(-5.39%)
Jul 14, 2003 3.380 3.380 3.320 3.340 229,400 -0.11(-3.19%)
Jul 11, 2003 3.440 3.520 3.340 3.450 893,200 -0.22(-5.99%)
Jul 10, 2003 3.410 4.000 3.260 3.670 2,943,100 +0.29(+8.58%)
Jul 09, 2003 3.440 3.440 3.310 3.380 146,600 -0.12(-3.43%)
Jul 08, 2003 3.390 3.500 3.360 3.500 414,700 +0.22(+6.71%)
Jul 07, 2003 3.250 3.350 3.200 3.280 141,900 +0.11(+3.47%)
Jul 03, 2003 3.200 3.210 3.150 3.170 184,500 -0.14(-4.23%)
Jul 02, 2003 3.360 3.390 3.280 3.310 241,100 -0.14(-4.06%)
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.