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 (%)
Sep 30, 2004
6.120
6.180
6.110
6.120
103,700
-0.05(-0.81%)
Sep 29, 2004
6.130
6.180
6.100
6.170
177,500
+0.07(+1.15%)
Sep 28, 2004
6.010
6.220
5.990
6.100
318,400
+0.19(+3.21%)
Sep 27, 2004
5.920
5.950
5.870
5.910
178,600
-0.07(-1.17%)
Sep 24, 2004
6.030
6.050
5.950
5.980
178,500
-0.10(-1.64%)
Sep 23, 2004
6.060
6.100
6.030
6.080
404,800
-0.04(-0.65%)
Sep 22, 2004
6.190
6.210
6.100
6.120
235,900
-0.08(-1.29%)
Sep 21, 2004
6.150
6.220
6.120
6.200
188,500
+0.13(+2.14%)
Sep 20, 2004
6.050
6.090
6.010
6.070
248,000
+0.01(+0.17%)
Sep 17, 2004
6.000
6.090
5.990
6.060
107,700
+0.04(+0.66%)
Sep 16, 2004
5.970
6.020
5.920
6.020
373,000
-0.06(-0.99%)
Sep 15, 2004
6.080
6.110
5.990
6.080
376,800
-0.02(-0.33%)
Sep 14, 2004
6.060
6.150
6.060
6.100
195,100
+0.03(+0.49%)
Sep 13, 2004
6.080
6.180
6.050
6.070
472,800
+0.00(+0.00%)
Sep 10, 2004
6.040
6.100
5.990
6.070
302,900
+0.20(+3.41%)
Sep 09, 2004
5.860
5.900
5.820
5.870
84,500
-0.01(-0.17%)
Sep 08, 2004
5.790
5.900
5.790
5.880
123,700
+0.08(+1.38%)
Sep 07, 2004
5.820
5.870
5.780
5.800
199,400
+0.06(+1.05%)
Sep 03, 2004
5.750
5.770
5.700
5.740
93,900
-0.09(-1.54%)
Sep 02, 2004
5.780
5.850
5.750
5.830
81,000
+0.02(+0.34%)
Sep 01, 2004
5.790
5.880
5.756
5.810
189,000
+0.06(+1.04%)
Aug 31, 2004
5.630
5.750
5.630
5.750
369,000
+0.11(+1.95%)
Aug 30, 2004
5.610
5.690
5.600
5.640
185,400
-0.05(-0.88%)
Aug 27, 2004
5.680
5.750
5.660
5.690
134,100
-0.03(-0.52%)
Aug 26, 2004
5.670
5.730
5.650
5.720
174,300
+0.06(+1.06%)
Aug 25, 2004
5.610
5.720
5.600
5.660
192,300
+0.08(+1.43%)
Aug 24, 2004
5.610
5.650
5.570
5.580
107,800
+0.03(+0.54%)
Aug 23, 2004
5.610
5.640
5.550
5.550
243,900
+0.05(+0.91%)
Aug 20, 2004
5.480
5.530
5.450
5.500
598,100
-0.01(-0.18%)
Aug 19, 2004
5.590
5.590
5.500
5.510
154,700
+0.06(+1.10%)
Aug 18, 2004
5.350
5.480
5.350
5.450
69,800
+0.10(+1.87%)
Aug 17, 2004
5.410
5.420
5.320
5.350
109,300
-0.08(-1.47%)
Aug 16, 2004
5.340
5.480
5.340
5.430
165,500
+0.16(+3.04%)
Aug 13, 2004
5.260
5.308
5.250
5.270
105,100
+0.17(+3.33%)
Aug 12, 2004
5.170
5.200
5.090
5.100
493,500
-0.10(-1.92%)
Aug 11, 2004
5.210
5.240
5.170
5.200
546,300
-0.16(-2.99%)
Aug 10, 2004
5.300
5.360
5.290
5.360
178,700
+0.08(+1.52%)
Aug 09, 2004
5.270
5.390
5.270
5.280
189,300
-0.02(-0.38%)
Aug 06, 2004
5.390
5.390
5.260
5.300
298,800
-0.10(-1.85%)
Aug 05, 2004
5.500
5.510
5.400
5.400
504,900
-0.08(-1.46%)
Aug 04, 2004
5.440
5.500
5.420
5.480
234,600
+0.00(+0.00%)
Aug 03, 2004
5.550
5.600
5.480
5.480
605,600
-0.08(-1.44%)
Aug 02, 2004
5.510
5.560
5.450
5.560
1,790,000
+0.04(+0.72%)
Jul 30, 2004
5.410
5.550
5.400
5.520
805,000
+0.29(+5.54%)
Jul 29, 2004
5.220
5.280
5.180
5.230
254,300
+0.09(+1.75%)
Jul 28, 2004
5.060
5.150
5.030
5.140
222,800
+0.19(+3.84%)
Jul 27, 2004
4.910
4.970
4.870
4.950
425,200
+0.02(+0.41%)
Jul 26, 2004
4.950
4.960
4.860
4.930
377,700
-0.05(-1.00%)
Jul 23, 2004
5.060
5.070
4.950
4.980
393,400
-0.22(-4.23%)
Jul 22, 2004
5.170
5.200
5.110
5.200
273,600
+0.02(+0.39%)
Jul 21, 2004
5.280
5.320
5.170
5.180
248,700
-0.04(-0.77%)
Jul 20, 2004
5.150
5.220
5.110
5.220
321,300
-0.02(-0.38%)
Jul 19, 2004
5.240
5.290
5.130
5.240
492,700
-0.08(-1.50%)
Jul 16, 2004
5.340
5.390
5.320
5.320
145,300
+0.02(+0.38%)
Jul 15, 2004
5.300
5.370
5.290
5.300
364,800
-0.10(-1.85%)
Jul 14, 2004
5.350
5.480
5.320
5.400
255,100
-0.02(-0.37%)
Jul 13, 2004
5.400
5.450
5.350
5.420
258,700
-0.03(-0.55%)
Jul 12, 2004
5.500
5.510
5.420
5.450
355,400
-0.09(-1.62%)
Jul 09, 2004
5.540
5.590
5.500
5.540
288,500
+0.00(+0.00%)
Jul 08, 2004
5.510
5.580
5.500
5.540
459,800
-0.04(-0.72%)
Jul 07, 2004
5.480
5.600
5.450
5.580
562,900
+0.11(+2.01%)
Jul 06, 2004
5.500
5.500
5.420
5.470
801,500
-0.13(-2.32%)
Jul 02, 2004
5.590
5.630
5.560
5.600
398,500
+0.07(+1.27%)
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
.