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 (%)
Oct 31, 2002
1.106
1.106
1.042
1.074
724,238
+0.07(+7.09%)
Oct 30, 2002
0.9476
1.027
0.9081
1.003
386,623
+0.03(+3.25%)
Oct 29, 2002
0.9397
0.9871
0.9160
0.9713
642,177
+0.07(+7.89%)
Oct 28, 2002
0.9634
0.9634
0.8686
0.9002
808,325
-0.09(-8.80%)
Oct 25, 2002
1.011
1.050
0.9871
0.9871
1,442,651
-0.02(-1.57%)
Oct 24, 2002
1.019
1.027
0.9397
1.003
2,317,841
-0.04(-3.79%)
Oct 23, 2002
1.019
1.106
0.8844
1.042
2,365,963
-0.15(-12.58%)
Oct 22, 2002
1.303
1.303
1.098
1.192
1,637,926
-1.37(-53.54%)
Oct 17, 2002
2.582
2.606
2.495
2.566
35,838
+0.14(+5.86%)
Oct 16, 2002
2.408
2.527
2.408
2.424
32,799
-0.13(-5.25%)
Oct 15, 2002
2.503
2.558
2.487
2.558
41,030
+0.24(+10.20%)
Oct 14, 2002
2.172
2.322
2.172
2.322
55,593
-0.01(-0.34%)
Oct 11, 2002
2.172
2.401
2.172
2.329
55,593
+0.24(+11.32%)
Oct 10, 2002
1.895
2.132
1.856
2.093
205,278
+0.25(+13.73%)
Oct 09, 2002
1.777
1.895
1.714
1.840
82,694
-0.09(-4.90%)
Oct 08, 2002
2.022
2.022
1.871
1.935
80,921
-0.16(-7.55%)
Oct 07, 2002
2.172
2.172
2.037
2.093
386,370
-0.21(-8.93%)
Oct 04, 2002
2.369
2.408
2.251
2.298
46,602
-0.03(-1.36%)
Oct 03, 2002
2.306
2.566
2.274
2.329
51,414
+0.00(+0.00%)
Oct 02, 2002
2.329
2.527
2.290
2.329
160,576
+0.00(+0.00%)
Oct 01, 2002
2.408
2.408
2.251
2.329
145,379
-0.36(-13.24%)
Sep 30, 2002
2.566
2.685
2.487
2.685
36,091
-0.08(-2.86%)
Sep 27, 2002
2.645
2.803
2.606
2.764
81,681
+0.00(+0.00%)
Sep 26, 2002
2.606
2.795
2.606
2.764
56,353
-0.08(-2.78%)
Sep 25, 2002
2.764
2.866
2.543
2.843
73,069
+0.11(+4.05%)
Sep 24, 2002
2.558
2.827
2.551
2.732
98,397
-0.25(-8.47%)
Sep 23, 2002
3.001
3.040
2.827
2.985
67,624
-0.02(-0.53%)
Sep 20, 2002
3.159
3.222
3.001
3.001
379,911
-0.08(-2.56%)
Sep 19, 2002
3.024
3.143
3.001
3.080
47,868
-0.08(-2.50%)
Sep 18, 2002
2.977
3.159
2.977
3.159
63,571
-0.02(-0.74%)
Sep 17, 2002
3.159
3.222
3.119
3.182
77,501
-0.28(-7.99%)
Sep 16, 2002
3.435
3.474
3.356
3.459
137,274
+0.00(+0.00%)
Sep 13, 2002
3.632
3.711
3.459
3.459
280,374
-0.37(-9.69%)
Sep 12, 2002
3.917
3.948
3.830
3.830
54,327
-0.26(-6.37%)
Sep 11, 2002
4.027
4.106
3.988
4.090
15,829
+0.17(+4.44%)
Sep 10, 2002
3.909
3.972
3.830
3.917
41,157
+0.07(+1.85%)
Sep 09, 2002
3.869
3.988
3.672
3.846
99,916
-0.58(-13.04%)
Sep 06, 2002
4.280
4.509
4.280
4.422
27,227
+0.14(+3.32%)
Sep 05, 2002
4.501
4.580
4.225
4.280
187,169
-0.34(-7.35%)
Sep 04, 2002
4.422
4.643
4.422
4.619
82,187
+0.42(+9.96%)
Sep 03, 2002
4.406
4.406
4.067
4.201
39,637
-0.14(-3.27%)
Aug 30, 2002
4.343
4.406
4.288
4.343
53,820
+0.18(+4.36%)
Aug 29, 2002
4.154
4.264
4.122
4.161
43,183
-0.35(-7.71%)
Aug 28, 2002
4.383
4.509
4.351
4.509
721,832
-0.15(-3.22%)
Aug 27, 2002
4.738
4.738
4.462
4.659
63,951
-0.04(-0.84%)
Aug 26, 2002
4.667
4.738
4.564
4.698
82,694
+0.04(+0.85%)
Aug 23, 2002
4.185
4.896
4.106
4.659
167,920
+0.38(+8.86%)
Aug 22, 2002
4.067
4.288
3.996
4.280
72,309
+0.41(+10.61%)
Aug 21, 2002
3.672
3.869
3.530
3.869
97,637
+0.67(+20.99%)
Aug 20, 2002
3.159
3.238
3.040
3.198
111,694
-0.05(-1.46%)
Aug 16, 2002
3.080
3.277
2.930
3.245
62,432
-0.15(-4.42%)
Aug 15, 2002
3.546
3.546
3.332
3.396
57,493
-0.17(-4.87%)
Aug 14, 2002
3.482
3.593
3.467
3.569
15,196
+0.11(+3.20%)
Aug 13, 2002
3.459
3.546
3.356
3.459
525,164
-0.06(-1.57%)
Aug 12, 2002
3.593
3.593
3.474
3.514
24,314
-0.06(-1.55%)
Aug 07, 2002
3.672
3.672
3.419
3.569
55,467
-0.09(-2.38%)
Aug 06, 2002
3.396
3.775
3.396
3.656
74,462
+0.50(+15.75%)
Aug 05, 2002
3.553
3.553
3.159
3.159
125,750
-0.62(-16.49%)
Aug 02, 2002
3.553
3.877
3.474
3.782
884,181
-0.20(-4.96%)
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
.