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 (%)
Mar 31, 2003
1.879
1.943
1.856
1.903
66,231
-0.07(-3.60%)
Mar 28, 2003
2.014
2.037
1.935
1.974
209,964
-0.11(-5.30%)
Mar 27, 2003
2.093
2.148
2.077
2.085
42,423
-0.07(-3.30%)
Mar 26, 2003
2.148
2.203
2.140
2.156
87,632
+0.06(+2.63%)
Mar 25, 2003
2.014
2.227
2.014
2.100
94,851
+0.03(+1.53%)
Mar 24, 2003
2.093
2.108
2.037
2.069
169,693
-0.21(-9.03%)
Mar 21, 2003
2.148
2.314
2.148
2.274
171,593
+0.15(+7.06%)
Mar 20, 2003
2.093
2.172
2.061
2.124
205,405
+0.05(+2.28%)
Mar 19, 2003
2.006
2.093
1.998
2.077
159,309
+0.16(+8.23%)
Mar 18, 2003
1.958
1.974
1.895
1.919
176,912
+0.07(+3.85%)
Mar 17, 2003
1.769
1.887
1.721
1.848
94,851
+0.09(+5.41%)
Mar 14, 2003
1.800
1.800
1.698
1.753
159,942
-0.03(-1.77%)
Mar 13, 2003
1.714
1.816
1.698
1.785
143,479
+0.09(+5.12%)
Mar 12, 2003
1.737
1.737
1.682
1.698
154,624
-0.05(-2.71%)
Mar 11, 2003
1.777
1.777
1.737
1.745
52,934
+0.01(+0.45%)
Mar 10, 2003
1.793
1.800
1.737
1.737
91,938
-0.14(-7.56%)
Mar 07, 2003
1.871
1.958
1.848
1.879
158,423
-0.09(-4.80%)
Mar 06, 2003
1.935
2.014
1.911
1.974
93,964
+0.06(+3.31%)
Mar 05, 2003
1.816
1.974
1.816
1.911
143,859
+0.11(+6.14%)
Mar 04, 2003
1.816
1.816
1.785
1.800
152,217
+0.02(+0.88%)
Mar 03, 2003
1.721
1.856
1.714
1.785
407,012
+0.11(+6.60%)
Feb 28, 2003
1.682
1.721
1.666
1.674
260,746
+0.13(+8.72%)
Feb 27, 2003
1.579
1.603
1.500
1.540
688,906
-0.26(-14.47%)
Feb 26, 2003
1.753
1.800
1.698
1.800
334,322
+0.02(+0.88%)
Feb 25, 2003
1.816
1.840
1.698
1.785
269,357
-0.14(-7.38%)
Feb 24, 2003
1.974
2.014
1.911
1.927
170,960
-0.08(-3.94%)
Feb 21, 2003
2.022
2.045
1.974
2.006
56,986
-0.04(-1.93%)
Feb 20, 2003
1.998
2.053
1.958
2.045
144,493
-0.10(-4.78%)
Feb 19, 2003
2.172
2.211
2.053
2.148
210,597
-0.10(-4.56%)
Feb 18, 2003
2.022
2.266
2.022
2.251
365,475
+0.28(+14.00%)
Feb 14, 2003
1.935
1.974
1.927
1.974
58,886
+0.02(+1.21%)
Feb 13, 2003
1.966
2.006
1.950
1.950
72,689
+0.06(+3.35%)
Feb 12, 2003
1.966
1.982
1.848
1.887
150,824
-0.08(-4.02%)
Feb 11, 2003
1.990
2.006
1.966
1.966
70,157
-0.02(-1.19%)
Feb 10, 2003
2.045
2.053
1.848
1.990
342,933
-0.18(-8.36%)
Feb 07, 2003
2.179
2.187
2.093
2.172
148,925
-0.06(-2.48%)
Feb 06, 2003
2.258
2.306
2.219
2.227
64,078
-0.03(-1.40%)
Feb 05, 2003
2.329
2.353
2.251
2.258
47,615
-0.03(-1.38%)
Feb 04, 2003
2.329
2.337
2.290
2.290
39,764
-0.08(-3.33%)
Feb 03, 2003
2.345
2.369
2.306
2.369
75,982
+0.12(+5.26%)
Jan 31, 2003
2.298
2.314
2.211
2.251
308,741
-0.08(-3.39%)
Jan 30, 2003
2.369
2.385
2.306
2.329
94,598
-0.04(-1.67%)
Jan 29, 2003
2.369
2.369
2.251
2.369
122,964
+0.01(+0.33%)
Jan 28, 2003
2.337
2.393
2.329
2.361
81,427
+0.06(+2.75%)
Jan 27, 2003
2.353
2.401
2.290
2.298
190,968
-0.13(-5.21%)
Jan 24, 2003
2.558
2.558
2.424
2.424
219,462
-0.18(-6.97%)
Jan 23, 2003
2.606
2.606
2.566
2.606
38,371
+0.07(+2.80%)
Jan 22, 2003
2.598
2.606
2.535
2.535
94,598
-0.11(-4.18%)
Jan 21, 2003
2.787
2.787
2.637
2.645
309,374
-0.13(-4.56%)
Jan 17, 2003
2.724
2.795
2.653
2.772
776,286
+0.04(+1.45%)
Jan 16, 2003
2.590
2.748
2.551
2.732
503,256
+0.11(+4.22%)
Jan 15, 2003
2.590
2.669
2.527
2.622
290,505
+0.06(+2.47%)
Jan 14, 2003
2.527
2.614
2.527
2.558
160,702
+0.03(+1.25%)
Jan 13, 2003
2.606
2.622
2.503
2.527
392,828
+0.05(+1.91%)
Jan 10, 2003
2.448
2.558
2.448
2.480
198,313
+0.09(+3.63%)
Jan 09, 2003
2.361
2.393
2.345
2.393
143,606
+0.04(+1.68%)
Jan 08, 2003
2.353
2.408
2.290
2.353
130,816
-0.10(-4.18%)
Jan 07, 2003
2.487
2.527
2.448
2.456
110,934
-0.02(-0.64%)
Jan 06, 2003
2.424
2.480
2.393
2.472
285,693
-0.08(-3.10%)
Jan 03, 2003
2.480
2.558
2.432
2.551
228,960
+0.12(+4.87%)
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
.