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 (%)
Jun 30, 2004
4.367
4.398
4.335
4.383
694,098
+0.05(+1.09%)
Jun 29, 2004
4.359
4.375
4.304
4.335
1,388,830
-0.10(-2.31%)
Jun 28, 2004
4.493
4.493
4.390
4.438
1,518,380
+0.17(+3.88%)
Jun 25, 2004
4.343
4.343
4.233
4.272
356,990
-0.14(-3.22%)
Jun 24, 2004
4.454
4.454
4.359
4.414
278,475
-0.08(-1.76%)
Jun 23, 2004
4.462
4.533
4.414
4.493
331,662
+0.06(+1.25%)
Jun 22, 2004
4.359
4.446
4.359
4.438
565,182
+0.09(+2.18%)
Jun 21, 2004
4.398
4.398
4.327
4.343
136,894
-0.01(-0.18%)
Jun 18, 2004
4.351
4.406
4.312
4.351
594,688
+0.00(+0.00%)
Jun 17, 2004
4.359
4.406
4.319
4.351
132,082
+0.02(+0.36%)
Jun 16, 2004
4.422
4.422
4.312
4.335
62,685
-0.05(-1.08%)
Jun 15, 2004
4.383
4.422
4.367
4.383
129,676
+0.12(+2.78%)
Jun 14, 2004
4.264
4.343
4.225
4.264
362,562
-0.23(-5.10%)
Jun 10, 2004
4.446
4.525
4.446
4.493
108,401
+0.05(+1.07%)
Jun 09, 2004
4.548
4.548
4.430
4.446
122,964
-0.13(-2.93%)
Jun 08, 2004
4.619
4.635
4.548
4.580
252,134
-0.06(-1.36%)
Jun 07, 2004
4.580
4.675
4.548
4.643
228,960
+0.11(+2.44%)
Jun 04, 2004
4.548
4.564
4.525
4.533
188,436
+0.08(+1.77%)
Jun 03, 2004
4.501
4.533
4.430
4.454
100,676
-0.09(-1.91%)
Jun 02, 2004
4.485
4.596
4.477
4.541
351,671
+0.16(+3.60%)
Jun 01, 2004
4.438
4.438
4.343
4.383
178,431
-0.09(-2.12%)
May 28, 2004
4.501
4.501
4.422
4.477
183,877
-0.02(-0.35%)
May 27, 2004
4.438
4.517
4.406
4.493
168,427
+0.17(+4.02%)
May 26, 2004
4.383
4.383
4.264
4.319
779,705
-0.09(-2.15%)
May 25, 2004
4.327
4.414
4.288
4.414
293,038
+0.01(+0.18%)
May 24, 2004
4.438
4.438
4.319
4.406
187,423
+0.00(+0.00%)
May 21, 2004
4.343
4.414
4.335
4.406
130,056
+0.12(+2.76%)
May 20, 2004
4.383
4.398
4.264
4.288
123,344
-0.06(-1.27%)
May 19, 2004
4.406
4.485
4.343
4.343
174,632
+0.12(+2.80%)
May 18, 2004
4.188
4.256
4.185
4.225
263,025
+0.20(+4.90%)
May 17, 2004
4.011
4.043
3.956
4.027
544,413
-0.12(-2.86%)
May 14, 2004
4.161
4.185
4.106
4.146
239,977
-0.07(-1.69%)
May 13, 2004
4.217
4.240
4.169
4.217
346,732
-0.06(-1.48%)
May 12, 2004
4.327
4.327
4.185
4.280
251,121
-0.06(-1.28%)
May 11, 2004
4.280
4.351
4.272
4.335
226,047
+0.17(+3.98%)
May 10, 2004
4.169
4.217
4.075
4.169
769,574
-0.13(-2.94%)
May 07, 2004
4.359
4.390
4.272
4.296
386,496
-0.19(-4.23%)
May 06, 2004
4.564
4.564
4.438
4.485
423,601
-0.17(-3.73%)
May 05, 2004
4.635
4.691
4.619
4.659
885,574
-0.02(-0.51%)
May 04, 2004
4.580
4.698
4.580
4.683
388,269
+0.13(+2.77%)
May 03, 2004
4.454
4.572
4.406
4.556
472,230
+0.02(+0.52%)
Apr 30, 2004
4.619
4.627
4.477
4.533
586,963
-0.11(-2.38%)
Apr 29, 2004
4.706
4.722
4.580
4.643
535,675
-0.08(-1.67%)
Apr 28, 2004
4.959
4.959
4.714
4.722
672,063
-0.28(-5.68%)
Apr 27, 2004
4.888
5.046
4.888
5.006
902,037
+0.17(+3.59%)
Apr 26, 2004
4.888
4.896
4.817
4.833
233,392
+0.02(+0.49%)
Apr 23, 2004
4.801
4.833
4.754
4.809
177,165
-0.01(-0.16%)
Apr 22, 2004
4.722
4.817
4.722
4.817
292,911
+0.09(+2.01%)
Apr 21, 2004
4.691
4.754
4.691
4.722
916,600
+0.02(+0.34%)
Apr 20, 2004
4.777
4.825
4.706
4.706
291,898
-0.05(-1.00%)
Apr 19, 2004
4.698
4.785
4.683
4.754
480,841
+0.08(+1.69%)
Apr 16, 2004
4.691
4.698
4.619
4.675
109,034
-0.05(-1.00%)
Apr 15, 2004
4.762
4.770
4.659
4.722
181,724
+0.00(+0.00%)
Apr 14, 2004
4.659
4.738
4.627
4.722
143,226
+0.02(+0.50%)
Apr 13, 2004
4.801
4.801
4.691
4.698
156,017
-0.08(-1.65%)
Apr 12, 2004
4.809
4.841
4.777
4.777
160,829
+0.02(+0.33%)
Apr 08, 2004
4.841
4.841
4.746
4.762
80,034
-0.02(-0.33%)
Apr 07, 2004
4.730
4.817
4.730
4.777
93,205
+0.05(+1.00%)
Apr 06, 2004
4.754
4.817
4.722
4.730
72,943
-0.06(-1.32%)
Apr 05, 2004
4.754
4.801
4.722
4.793
114,226
+0.01(+0.17%)
Apr 02, 2004
4.817
4.825
4.738
4.785
91,052
-0.03(-0.59%)
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
.