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 30, 2004
4.596
4.612
4.501
4.604
166,907
-0.03(-0.68%)
Jan 29, 2004
4.635
4.683
4.580
4.635
102,829
-0.02(-0.51%)
Jan 28, 2004
4.754
4.817
4.651
4.659
197,174
-0.08(-1.67%)
Jan 27, 2004
4.667
4.801
4.667
4.738
192,488
+0.11(+2.39%)
Jan 26, 2004
4.698
4.698
4.548
4.627
252,514
-0.13(-2.66%)
Jan 23, 2004
4.770
4.817
4.738
4.754
71,296
-0.01(-0.17%)
Jan 22, 2004
4.848
4.848
4.746
4.762
155,890
-0.05(-0.99%)
Jan 21, 2004
4.714
4.833
4.659
4.809
155,637
+0.06(+1.16%)
Jan 20, 2004
4.777
4.848
4.659
4.754
401,060
-0.06(-1.15%)
Jan 16, 2004
4.935
4.935
4.777
4.809
740,194
-0.21(-4.09%)
Jan 15, 2004
4.801
5.054
4.754
5.014
976,373
+0.14(+2.92%)
Jan 14, 2004
4.738
4.896
4.738
4.872
614,317
+0.24(+5.29%)
Jan 13, 2004
4.627
4.698
4.580
4.627
382,064
+0.15(+3.35%)
Jan 12, 2004
4.462
4.533
4.414
4.477
147,405
-0.04(-0.87%)
Jan 09, 2004
4.501
4.588
4.485
4.517
608,365
-0.08(-1.72%)
Jan 08, 2004
4.312
4.619
4.312
4.596
789,456
+0.55(+13.67%)
Jan 07, 2004
4.067
4.067
4.019
4.043
351,418
-0.03(-0.78%)
Jan 06, 2004
4.067
4.106
4.035
4.075
64,458
+0.01(+0.19%)
Jan 05, 2004
4.043
4.075
4.027
4.067
165,894
+0.06(+1.38%)
Jan 02, 2004
4.027
4.154
4.011
4.011
107,894
+0.00(+0.00%)
Dec 31, 2003
4.011
4.019
3.956
4.011
59,266
+0.04(+0.99%)
Dec 30, 2003
3.980
4.011
3.948
3.972
126,637
+0.02(+0.40%)
Dec 29, 2003
4.019
4.019
3.940
3.956
225,287
-0.04(-0.99%)
Dec 26, 2003
4.011
4.027
3.980
3.996
45,209
+0.00(+0.00%)
Dec 24, 2003
3.988
4.051
3.956
3.996
44,323
+0.01(+0.20%)
Dec 23, 2003
3.948
4.011
3.948
3.988
214,650
-0.01(-0.20%)
Dec 22, 2003
3.940
4.011
3.925
3.996
255,933
+0.09(+2.22%)
Dec 19, 2003
3.869
3.948
3.869
3.909
143,353
+0.04(+1.02%)
Dec 18, 2003
3.846
3.854
3.806
3.869
323,684
+0.04(+1.03%)
Dec 17, 2003
3.869
3.869
3.790
3.830
119,165
-0.08(-2.02%)
Dec 16, 2003
3.909
3.932
3.885
3.909
115,619
+0.04(+1.02%)
Dec 15, 2003
3.980
3.964
3.869
3.869
151,711
-0.11(-2.78%)
Dec 12, 2003
3.932
3.988
3.869
3.980
209,837
+0.05(+1.20%)
Dec 11, 2003
3.790
3.948
3.790
3.932
194,894
+0.15(+3.97%)
Dec 10, 2003
3.814
3.861
3.680
3.782
337,108
-0.12(-3.04%)
Dec 09, 2003
3.948
3.948
3.885
3.901
444,496
-0.03(-0.80%)
Dec 08, 2003
3.948
3.972
3.861
3.932
781,605
-0.13(-3.30%)
Dec 05, 2003
3.869
4.169
3.869
4.067
1,091,486
-0.84(-17.07%)
Dec 04, 2003
4.880
4.920
4.856
4.904
386,370
+0.07(+1.47%)
Dec 03, 2003
4.730
4.864
4.730
4.833
194,388
+0.06(+1.16%)
Dec 02, 2003
4.770
4.833
4.754
4.777
479,828
-0.06(-1.14%)
Dec 01, 2003
4.927
4.872
4.801
4.833
249,981
-0.09(-1.92%)
Nov 28, 2003
4.864
4.935
4.864
4.927
16,336
+0.04(+0.81%)
Nov 26, 2003
4.848
4.967
4.825
4.888
141,707
+0.05(+0.98%)
Nov 25, 2003
4.841
4.880
4.817
4.841
647,749
-0.05(-0.97%)
Nov 24, 2003
4.777
4.991
4.777
4.888
1,209,132
+0.03(+0.65%)
Nov 21, 2003
4.825
4.856
4.746
4.856
752,351
+0.03(+0.65%)
Nov 20, 2003
4.856
4.888
4.817
4.825
215,409
+0.02(+0.49%)
Nov 19, 2003
4.817
4.817
4.785
4.801
232,252
+0.05(+1.00%)
Nov 18, 2003
4.746
4.785
4.714
4.754
108,021
-0.02(-0.50%)
Nov 17, 2003
4.777
4.777
4.691
4.777
158,549
-0.02(-0.49%)
Nov 14, 2003
4.848
4.888
4.801
4.801
143,733
+0.00(+0.00%)
Nov 13, 2003
4.833
4.856
4.777
4.801
276,829
+0.01(+0.16%)
Nov 12, 2003
4.738
4.793
4.722
4.793
239,597
+0.11(+2.36%)
Nov 11, 2003
4.714
4.714
4.643
4.683
207,178
+0.10(+2.24%)
Nov 10, 2003
4.643
4.643
4.564
4.580
103,715
-0.07(-1.53%)
Nov 07, 2003
4.580
4.667
4.525
4.651
125,624
+0.13(+2.97%)
Nov 06, 2003
4.556
4.572
4.469
4.517
72,689
-0.05(-1.04%)
Nov 05, 2003
4.580
4.588
4.548
4.564
53,187
-0.04(-0.86%)
Nov 04, 2003
4.604
4.643
4.604
4.604
62,005
-0.09(-1.85%)
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
.