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 (%)
Aug 30, 2002
5.500
5.580
5.430
5.500
42,500
+0.23(+4.36%)
Aug 29, 2002
5.260
5.400
5.220
5.270
34,100
-0.44(-7.71%)
Aug 28, 2002
5.550
5.710
5.510
5.710
570,000
-0.19(-3.22%)
Aug 27, 2002
6.000
6.000
5.650
5.900
50,500
-0.05(-0.84%)
Aug 26, 2002
5.910
6.000
5.780
5.950
65,300
+0.05(+0.85%)
Aug 23, 2002
5.300
6.200
5.200
5.900
132,600
+0.48(+8.86%)
Aug 22, 2002
5.150
5.430
5.060
5.420
57,100
+0.52(+10.61%)
Aug 21, 2002
4.650
4.900
4.470
4.900
77,100
+0.85(+20.99%)
Aug 20, 2002
4.000
4.100
3.850
4.050
88,200
-0.06(-1.46%)
Aug 16, 2002
3.900
4.150
3.710
4.110
49,300
-0.19(-4.42%)
Aug 15, 2002
4.490
4.490
4.220
4.300
45,400
-0.22(-4.87%)
Aug 14, 2002
4.410
4.550
4.390
4.520
12,000
+0.14(+3.20%)
Aug 13, 2002
4.380
4.490
4.250
4.380
414,700
-0.07(-1.57%)
Aug 12, 2002
4.550
4.550
4.400
4.450
19,200
-0.07(-1.55%)
Aug 07, 2002
4.650
4.650
4.330
4.520
43,800
-0.11(-2.38%)
Aug 06, 2002
4.300
4.780
4.300
4.630
58,800
+0.63(+15.75%)
Aug 05, 2002
4.500
4.500
4.000
4.000
99,300
-0.79(-16.49%)
Aug 02, 2002
4.500
4.910
4.400
4.790
698,200
-0.25(-4.96%)
Aug 01, 2002
5.020
5.100
4.950
5.040
68,800
-0.48(-8.70%)
Jul 31, 2002
5.400
5.550
5.240
5.520
71,700
-0.06(-1.08%)
Jul 30, 2002
5.450
5.700
5.350
5.580
32,700
-0.27(-4.62%)
Jul 29, 2002
5.670
5.940
5.650
5.850
38,300
+0.65(+12.50%)
Jul 26, 2002
5.500
5.650
5.160
5.200
115,500
-1.10(-17.46%)
Jul 25, 2002
5.550
6.490
5.550
6.300
60,100
+0.00(+0.00%)
Jul 24, 2002
5.250
6.300
4.850
6.300
388,700
-0.98(-13.46%)
Jul 23, 2002
7.550
7.570
7.250
7.280
672,400
-0.37(-4.84%)
Jul 22, 2002
8.100
8.100
7.550
7.650
492,900
-0.82(-9.68%)
Jul 19, 2002
8.570
8.570
8.400
8.470
26,300
-0.33(-3.75%)
Jul 17, 2002
8.680
8.800
8.650
8.800
8,700
+0.00(+0.00%)
Jul 12, 2002
8.700
8.810
8.600
8.800
201,100
-0.20(-2.22%)
Jul 11, 2002
8.650
9.030
8.600
9.000
58,700
+0.20(+2.27%)
Jul 10, 2002
9.000
9.000
8.690
8.800
16,900
-0.23(-2.55%)
Jul 09, 2002
9.070
9.070
9.030
9.030
400
-0.04(-0.44%)
Jul 08, 2002
9.040
9.100
9.000
9.070
15,100
+0.02(+0.22%)
Jul 05, 2002
8.910
9.080
8.910
9.050
50,000
+0.35(+4.02%)
Jul 04, 2002
8.880
8.880
8.700
8.700
10,200
+0.00(+0.00%)
Jul 03, 2002
8.880
8.880
8.700
8.700
10,200
-0.18(-2.03%)
Jul 02, 2002
9.000
9.050
8.850
8.880
17,600
-0.07(-0.78%)
Jul 01, 2002
9.000
9.020
8.750
8.950
28,500
-0.05(-0.56%)
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%)
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
.