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
)
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:
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 (%)
Jun 28, 2002
8.710
9.000
8.710
9.000
9,800
+0.20(+2.27%)
Jun 27, 2002
8.700
8.800
8.610
8.800
10,100
+0.31(+3.65%)
Jun 26, 2002
8.300
8.500
8.300
8.490
18,900
+0.14(+1.68%)
Jun 25, 2002
8.350
8.570
8.300
8.350
19,200
-0.25(-2.91%)
Jun 21, 2002
8.500
8.540
8.500
8.600
12,200
+0.30(+3.61%)
Jun 20, 2002
8.400
8.410
8.200
8.300
30,000
-0.32(-3.71%)
Jun 19, 2002
8.500
8.620
8.450
8.620
27,300
-0.03(-0.35%)
Jun 18, 2002
8.510
8.650
8.510
8.650
15,500
-0.09(-1.03%)
Jun 17, 2002
8.500
8.810
8.500
8.740
50,600
+0.36(+4.30%)
Jun 14, 2002
8.280
8.420
8.080
8.380
54,200
-0.34(-3.90%)
Jun 12, 2002
8.700
8.750
8.560
8.720
84,400
-0.10(-1.13%)
Jun 11, 2002
9.000
9.000
8.820
8.820
25,100
+0.04(+0.46%)
Jun 10, 2002
8.780
8.800
8.750
8.780
9,100
+0.11(+1.27%)
Jun 07, 2002
8.610
8.700
8.500
8.670
77,500
-0.23(-2.58%)
Jun 06, 2002
8.950
8.970
8.830
8.900
6,800
-0.14(-1.55%)
Jun 05, 2002
9.000
9.040
8.920
9.040
10,200
-0.01(-0.11%)
May 31, 2002
9.210
9.250
9.050
9.050
35,400
-0.43(-4.54%)
May 28, 2002
9.450
9.490
9.400
9.480
16,600
+0.10(+1.07%)
May 27, 2002
9.440
9.450
9.340
9.380
24,000
+0.00(+0.00%)
May 24, 2002
9.440
9.450
9.340
9.380
24,000
+0.17(+1.85%)
May 23, 2002
9.220
9.280
9.200
9.210
5,900
-0.23(-2.44%)
May 22, 2002
9.410
9.440
9.380
9.440
18,400
-0.31(-3.18%)
May 21, 2002
9.700
9.840
9.640
9.750
20,000
-0.02(-0.20%)
May 20, 2002
9.620
9.770
9.600
9.770
13,200
+0.25(+2.63%)
May 17, 2002
9.600
9.630
9.520
9.520
5,100
+0.13(+1.38%)
May 16, 2002
9.300
9.400
9.260
9.390
234,000
-0.11(-1.16%)
May 15, 2002
9.480
9.500
9.400
9.500
8,300
+0.16(+1.71%)
May 14, 2002
9.420
9.480
9.250
9.340
8,700
+0.11(+1.19%)
May 13, 2002
9.200
9.290
9.160
9.230
15,400
+0.18(+1.99%)
May 10, 2002
9.300
9.300
9.050
9.050
7,100
-0.06(-0.66%)
May 09, 2002
9.140
9.150
9.110
9.110
13,500
-0.09(-0.98%)
May 08, 2002
9.300
9.300
9.180
9.200
11,600
+0.34(+3.84%)
May 07, 2002
9.050
9.050
8.850
8.860
19,400
-0.24(-2.64%)
May 06, 2002
9.050
9.280
9.050
9.100
29,200
-0.10(-1.09%)
May 03, 2002
9.260
9.380
9.150
9.200
19,300
-0.09(-0.97%)
May 02, 2002
9.230
9.300
9.160
9.290
41,500
+0.29(+3.22%)
May 01, 2002
8.950
9.010
8.950
9.000
5,700
+0.05(+0.56%)
Apr 30, 2002
8.930
8.950
8.900
8.950
38,100
+0.05(+0.56%)
Apr 29, 2002
8.860
9.100
8.860
8.900
12,700
+0.14(+1.60%)
Apr 26, 2002
9.100
9.100
8.600
8.760
38,100
-0.52(-5.60%)
Apr 25, 2002
9.000
9.280
9.000
9.280
21,300
+0.53(+6.06%)
Apr 24, 2002
8.590
8.800
8.500
8.750
27,500
+0.63(+7.76%)
Apr 23, 2002
8.200
8.250
8.100
8.120
34,200
-0.24(-2.87%)
Apr 22, 2002
8.350
8.390
8.200
8.360
39,400
-0.55(-6.17%)
Apr 19, 2002
8.700
8.950
8.550
8.910
17,300
-0.17(-1.87%)
Apr 18, 2002
9.100
9.120
9.050
9.080
5,100
-0.42(-4.42%)
Apr 17, 2002
9.500
9.500
9.400
9.500
19,600
+0.00(+0.00%)
Apr 16, 2002
9.300
9.500
9.270
9.500
64,300
+0.38(+4.17%)
Apr 15, 2002
9.150
9.200
9.050
9.120
31,500
+0.09(+1.00%)
Apr 12, 2002
8.780
9.050
8.750
9.030
16,800
+0.31(+3.56%)
Apr 11, 2002
9.120
9.120
8.650
8.720
12,000
-0.40(-4.39%)
Apr 10, 2002
8.850
9.150
8.850
9.120
31,400
+0.32(+3.64%)
Apr 09, 2002
8.890
9.000
8.700
8.800
13,100
-0.18(-2.00%)
Apr 08, 2002
8.600
8.990
8.600
8.980
7,200
+0.18(+2.05%)
Apr 05, 2002
8.850
8.940
8.800
8.800
9,200
-0.21(-2.33%)
Apr 04, 2002
8.880
9.030
8.880
9.010
17,100
+0.33(+3.80%)
Apr 03, 2002
8.450
8.800
8.410
8.680
42,500
+0.73(+9.18%)
Apr 02, 2002
7.680
7.950
7.680
7.950
19,600
+0.11(+1.40%)
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
.