Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abb Ltd ADR
(NY:
ABB
)
37.13
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
4.359
4.406
4.343
4.351
148,672
-0.02(-0.54%)
Jan 28, 2005
4.359
4.398
4.343
4.375
805,286
+0.05(+1.09%)
Jan 27, 2005
4.351
4.359
4.304
4.327
220,602
-0.02(-0.54%)
Jan 26, 2005
4.327
4.367
4.296
4.351
614,570
+0.07(+1.66%)
Jan 25, 2005
4.406
4.406
4.280
4.280
308,361
-0.07(-1.63%)
Jan 24, 2005
4.390
4.390
4.343
4.351
964,469
+0.02(+0.55%)
Jan 21, 2005
4.319
4.406
4.319
4.327
309,881
+0.02(+0.37%)
Jan 20, 2005
4.375
4.375
4.312
4.312
380,544
-0.17(-3.70%)
Jan 19, 2005
4.517
4.533
4.477
4.477
128,790
-0.07(-1.56%)
Jan 18, 2005
4.509
4.596
4.485
4.548
1,220,529
-0.12(-2.54%)
Jan 14, 2005
4.604
4.675
4.604
4.667
1,141,128
+0.07(+1.55%)
Jan 13, 2005
4.596
4.627
4.580
4.596
99,410
+0.01(+0.17%)
Jan 12, 2005
4.572
4.604
4.533
4.588
211,737
+0.07(+1.57%)
Jan 11, 2005
4.564
4.580
4.462
4.517
529,596
+0.02(+0.35%)
Jan 10, 2005
4.517
4.548
4.501
4.501
147,912
+0.06(+1.24%)
Jan 07, 2005
4.541
4.541
4.343
4.446
419,169
-0.05(-1.05%)
Jan 06, 2005
4.509
4.525
4.454
4.493
194,894
+0.02(+0.53%)
Jan 05, 2005
4.462
4.541
4.446
4.469
276,069
+0.05(+1.07%)
Jan 04, 2005
4.509
4.541
4.422
4.422
341,920
-0.05(-1.06%)
Jan 03, 2005
4.517
4.541
4.446
4.469
315,073
+0.00(+0.00%)
Dec 31, 2004
4.430
4.580
4.390
4.469
245,169
+0.02(+0.53%)
Dec 30, 2004
4.446
4.469
4.430
4.446
168,174
-0.01(-0.18%)
Dec 29, 2004
4.477
4.477
4.422
4.454
188,309
-0.02(-0.35%)
Dec 28, 2004
4.477
4.485
4.454
4.469
266,698
+0.02(+0.53%)
Dec 27, 2004
4.454
4.501
4.430
4.446
269,990
+0.01(+0.18%)
Dec 23, 2004
4.406
4.446
4.398
4.438
139,680
+0.06(+1.26%)
Dec 22, 2004
4.367
4.414
4.343
4.383
578,099
+0.05(+1.09%)
Dec 21, 2004
4.343
4.351
4.304
4.335
341,667
-0.02(-0.54%)
Dec 20, 2004
4.351
4.406
4.343
4.359
249,855
-0.02(-0.36%)
Dec 17, 2004
4.343
4.383
4.304
4.375
224,907
+0.03(+0.73%)
Dec 16, 2004
4.406
4.406
4.335
4.343
205,912
-0.09(-2.14%)
Dec 15, 2004
4.446
4.454
4.406
4.438
168,300
+0.00(+0.00%)
Dec 14, 2004
4.414
4.462
4.414
4.438
154,370
-0.07(-1.58%)
Dec 13, 2004
4.462
4.548
4.446
4.509
305,828
+0.09(+2.15%)
Dec 10, 2004
4.359
4.422
4.351
4.414
436,012
-0.03(-0.71%)
Dec 09, 2004
4.414
4.462
4.351
4.446
423,728
-0.06(-1.23%)
Dec 08, 2004
4.359
4.501
4.359
4.501
1,340,455
+0.21(+4.78%)
Dec 07, 2004
4.343
4.406
4.288
4.296
884,054
-0.07(-1.63%)
Dec 06, 2004
4.312
4.383
4.304
4.367
917,233
+0.08(+1.84%)
Dec 03, 2004
4.217
4.343
4.209
4.288
4,030,989
-0.02(-0.37%)
Dec 02, 2004
4.888
4.888
4.209
4.304
5,045,480
-0.57(-11.67%)
Dec 01, 2004
4.825
4.880
4.793
4.872
332,296
-0.01(-0.16%)
Nov 30, 2004
4.935
4.975
4.864
4.880
218,829
-0.05(-0.96%)
Nov 29, 2004
4.935
4.983
4.904
4.927
221,868
+0.01(+0.16%)
Nov 26, 2004
4.904
4.991
4.904
4.920
273,283
+0.09(+1.96%)
Nov 24, 2004
4.801
4.856
4.785
4.825
264,798
+0.03(+0.66%)
Nov 23, 2004
4.698
4.817
4.698
4.793
212,623
+0.04(+0.83%)
Nov 22, 2004
4.746
4.762
4.706
4.754
430,566
-0.04(-0.82%)
Nov 19, 2004
4.817
4.833
4.754
4.793
328,623
+0.02(+0.33%)
Nov 18, 2004
4.825
4.833
4.770
4.777
393,461
-0.04(-0.82%)
Nov 17, 2004
4.841
4.872
4.793
4.817
823,648
+0.08(+1.67%)
Nov 16, 2004
4.730
4.746
4.683
4.738
413,217
-0.01(-0.17%)
Nov 15, 2004
4.785
4.785
4.722
4.746
271,510
-0.09(-1.96%)
Nov 12, 2004
4.785
4.880
4.754
4.841
209,457
+0.09(+1.83%)
Nov 11, 2004
4.714
4.777
4.683
4.754
229,846
+0.07(+1.52%)
Nov 10, 2004
4.706
4.738
4.667
4.683
153,610
+0.02(+0.51%)
Nov 09, 2004
4.627
4.691
4.627
4.659
228,326
+0.00(+0.00%)
Nov 08, 2004
4.604
4.691
4.588
4.659
395,868
+0.09(+1.90%)
Nov 05, 2004
4.533
4.596
4.517
4.572
340,907
+0.08(+1.76%)
Nov 04, 2004
4.430
4.501
4.390
4.493
556,444
+0.00(+0.00%)
Nov 03, 2004
4.533
4.548
4.438
4.493
304,056
-0.02(-0.35%)
Nov 02, 2004
4.533
4.541
4.469
4.509
368,894
-0.05(-1.04%)
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
.