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 (%)
May 31, 2005
5.180
5.204
5.141
5.172
940,661
-0.13(-2.53%)
May 27, 2005
5.204
5.330
5.204
5.306
2,163,217
+0.18(+3.54%)
May 26, 2005
5.133
5.156
5.117
5.125
984,857
+0.00(+0.00%)
May 25, 2005
5.117
5.133
5.101
5.125
2,881,123
+0.03(+0.62%)
May 24, 2005
5.038
5.101
5.030
5.093
1,147,080
+0.03(+0.62%)
May 23, 2005
5.054
5.077
5.046
5.062
1,500,144
+0.04(+0.79%)
May 20, 2005
5.014
5.022
4.975
5.022
2,006,187
-0.07(-1.40%)
May 19, 2005
5.077
5.093
5.030
5.093
1,951,606
-0.06(-1.23%)
May 18, 2005
5.117
5.172
5.093
5.156
1,113,014
+0.06(+1.24%)
May 17, 2005
5.062
5.117
5.054
5.093
423,221
+0.05(+0.94%)
May 16, 2005
5.046
5.054
4.999
5.046
378,771
+0.02(+0.31%)
May 13, 2005
5.085
5.093
4.975
5.030
748,426
-0.05(-0.93%)
May 12, 2005
5.093
5.149
5.077
5.077
2,201,208
+0.02(+0.31%)
May 11, 2005
5.054
5.070
5.014
5.062
1,388,957
+0.06(+1.10%)
May 10, 2005
5.006
5.038
4.991
5.006
2,346,081
-0.08(-1.55%)
May 09, 2005
5.030
5.093
5.014
5.085
2,648,871
+0.06(+1.26%)
May 06, 2005
5.014
5.046
4.991
5.022
2,652,416
-0.02(-0.31%)
May 05, 2005
5.070
5.109
5.022
5.038
713,474
-0.02(-0.47%)
May 04, 2005
4.983
5.077
4.975
5.062
1,132,010
+0.09(+1.75%)
May 03, 2005
4.991
5.014
4.967
4.975
542,387
-0.09(-1.72%)
May 02, 2005
4.967
5.062
4.959
5.062
2,547,434
+0.09(+1.75%)
Apr 29, 2005
4.912
4.975
4.880
4.975
3,116,795
+0.16(+3.28%)
Apr 28, 2005
4.904
4.904
4.793
4.817
2,238,059
+0.00(+0.00%)
Apr 27, 2005
4.841
4.848
4.754
4.817
398,274
-0.09(-1.77%)
Apr 26, 2005
4.951
4.959
4.888
4.904
663,199
-0.06(-1.11%)
Apr 25, 2005
4.983
4.991
4.927
4.959
916,853
+0.03(+0.64%)
Apr 22, 2005
4.951
5.006
4.896
4.927
348,885
+0.00(+0.00%)
Apr 21, 2005
4.880
4.927
4.856
4.927
1,208,499
+0.06(+1.30%)
Apr 20, 2005
4.904
4.943
4.856
4.864
390,802
-0.12(-2.38%)
Apr 19, 2005
4.912
4.991
4.912
4.983
1,692,633
+0.09(+1.77%)
Apr 18, 2005
4.856
4.904
4.848
4.896
1,209,132
-0.03(-0.64%)
Apr 15, 2005
4.951
5.006
4.920
4.927
1,373,507
-0.07(-1.42%)
Apr 14, 2005
5.054
5.054
4.991
4.999
2,123,326
-0.14(-2.77%)
Apr 13, 2005
5.109
5.172
5.085
5.141
3,948,675
+0.01(+0.15%)
Apr 12, 2005
5.109
5.149
5.030
5.133
3,445,672
-0.02(-0.46%)
Apr 11, 2005
5.117
5.188
5.093
5.156
3,144,275
+0.07(+1.40%)
Apr 08, 2005
5.101
5.133
5.054
5.085
731,076
+0.02(+0.31%)
Apr 07, 2005
5.022
5.085
5.006
5.070
2,633,421
+0.06(+1.26%)
Apr 06, 2005
4.983
5.046
4.967
5.006
661,299
+0.02(+0.32%)
Apr 05, 2005
4.872
4.991
4.872
4.991
3,532,039
+0.12(+2.43%)
Apr 04, 2005
4.833
4.888
4.793
4.872
389,789
+0.02(+0.33%)
Apr 01, 2005
4.920
4.935
4.841
4.856
318,492
-0.04(-0.81%)
Mar 31, 2005
4.967
4.967
4.880
4.896
303,422
-0.08(-1.59%)
Mar 30, 2005
4.896
4.999
4.896
4.975
1,067,172
+0.06(+1.29%)
Mar 29, 2005
4.943
4.975
4.896
4.912
1,922,479
-0.09(-1.74%)
Mar 28, 2005
5.038
5.054
4.951
4.999
624,574
-0.02(-0.31%)
Mar 24, 2005
5.014
5.046
4.983
5.014
660,539
-0.08(-1.55%)
Mar 23, 2005
5.054
5.133
5.022
5.093
3,308,144
+0.01(+0.16%)
Mar 22, 2005
5.117
5.149
5.046
5.085
2,323,160
-0.06(-1.23%)
Mar 21, 2005
5.117
5.172
5.077
5.149
1,779,379
+0.29(+6.02%)
Mar 18, 2005
4.841
4.872
4.817
4.856
304,309
-0.04(-0.81%)
Mar 17, 2005
4.904
4.912
4.856
4.896
1,079,962
-0.07(-1.43%)
Mar 16, 2005
4.983
5.054
4.935
4.967
1,158,730
+0.07(+1.45%)
Mar 15, 2005
4.943
4.943
4.896
4.896
154,877
-0.08(-1.59%)
Mar 14, 2005
4.975
4.999
4.920
4.975
220,348
-0.03(-0.63%)
Mar 11, 2005
5.054
5.093
4.991
5.006
330,776
-0.02(-0.31%)
Mar 10, 2005
4.991
5.022
4.935
5.022
603,173
+0.08(+1.60%)
Mar 09, 2005
4.951
4.959
4.896
4.943
276,449
-0.06(-1.26%)
Mar 08, 2005
4.983
5.093
4.935
5.006
280,628
+0.03(+0.63%)
Mar 07, 2005
4.975
4.975
4.912
4.975
459,566
-0.06(-1.25%)
Mar 04, 2005
5.038
5.054
4.975
5.038
602,919
+0.10(+2.08%)
Mar 03, 2005
4.920
4.975
4.896
4.935
965,862
+0.07(+1.46%)
Mar 02, 2005
4.872
4.904
4.841
4.864
240,737
-0.01(-0.16%)
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
.