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 30, 2003
2.448
2.480
2.416
2.472
80,288
+0.02(+0.97%)
May 29, 2003
2.401
2.464
2.401
2.448
74,842
+0.02(+0.98%)
May 28, 2003
2.440
2.448
2.401
2.424
130,436
-0.01(-0.32%)
May 27, 2003
2.408
2.480
2.385
2.432
465,011
-0.17(-6.38%)
May 23, 2003
2.511
2.598
2.511
2.598
110,554
+0.09(+3.46%)
May 22, 2003
2.551
2.566
2.503
2.511
109,414
-0.04(-1.55%)
May 21, 2003
2.519
2.551
2.432
2.551
180,204
+0.03(+1.25%)
May 20, 2003
2.487
2.590
2.472
2.519
270,497
+0.10(+4.25%)
May 19, 2003
2.448
2.503
2.385
2.416
93,205
-0.09(-3.47%)
May 16, 2003
2.535
2.590
2.464
2.503
135,628
-0.02(-0.94%)
May 15, 2003
2.543
2.551
2.408
2.527
215,156
-0.07(-2.74%)
May 14, 2003
2.645
2.645
2.566
2.598
125,117
-0.08(-2.95%)
May 13, 2003
2.645
2.803
2.630
2.677
54,327
-0.03(-1.17%)
May 12, 2003
2.724
2.764
2.645
2.709
84,340
-0.02(-0.58%)
May 09, 2003
2.645
2.724
2.637
2.724
96,877
+0.10(+3.92%)
May 08, 2003
2.661
2.661
2.535
2.622
120,938
-0.10(-3.77%)
May 07, 2003
2.748
2.803
2.645
2.724
119,292
-0.02(-0.86%)
May 06, 2003
2.756
2.756
2.701
2.748
110,807
+0.08(+2.96%)
May 05, 2003
2.645
2.716
2.606
2.669
208,698
+0.09(+3.68%)
May 02, 2003
2.487
2.606
2.487
2.574
223,894
+0.14(+5.84%)
May 01, 2003
2.424
2.432
2.393
2.432
44,069
+0.02(+0.98%)
Apr 30, 2003
2.401
2.448
2.401
2.408
77,881
+0.06(+2.35%)
Apr 29, 2003
2.290
2.369
2.274
2.353
134,108
+0.02(+0.68%)
Apr 28, 2003
2.306
2.369
2.258
2.337
64,078
-0.04(-1.66%)
Apr 25, 2003
2.385
2.408
2.353
2.377
73,449
-0.02(-0.66%)
Apr 24, 2003
2.448
2.448
2.361
2.393
199,706
+0.00(+0.00%)
Apr 23, 2003
2.369
2.401
2.329
2.393
106,248
+0.06(+2.71%)
Apr 22, 2003
2.251
2.345
2.251
2.329
54,707
+0.06(+2.79%)
Apr 21, 2003
2.361
2.361
2.251
2.266
31,785
-0.08(-3.37%)
Apr 17, 2003
2.251
2.345
2.251
2.345
35,585
+0.10(+4.58%)
Apr 16, 2003
2.298
2.306
2.211
2.243
116,252
+0.00(+0.00%)
Apr 15, 2003
2.164
2.314
2.164
2.243
53,567
+0.04(+1.79%)
Apr 14, 2003
2.172
2.274
2.164
2.203
70,790
-0.09(-3.79%)
Apr 11, 2003
2.251
2.322
2.235
2.290
74,336
+0.05(+2.11%)
Apr 10, 2003
2.251
2.290
2.227
2.243
49,515
+0.03(+1.43%)
Apr 09, 2003
2.203
2.266
2.203
2.211
101,689
+0.04(+1.82%)
Apr 08, 2003
2.164
2.203
2.140
2.172
86,619
+0.09(+4.17%)
Apr 07, 2003
2.211
2.219
2.061
2.085
138,161
+0.00(+0.00%)
Apr 04, 2003
2.140
2.140
2.053
2.085
84,087
-0.02(-0.75%)
Apr 03, 2003
2.124
2.124
2.053
2.100
134,995
-0.02(-1.12%)
Apr 02, 2003
2.053
2.132
2.053
2.124
137,907
+0.21(+10.70%)
Apr 01, 2003
1.903
1.935
1.816
1.919
43,436
+0.02(+0.83%)
Mar 31, 2003
1.879
1.943
1.856
1.903
66,231
-0.07(-3.60%)
Mar 28, 2003
2.014
2.037
1.935
1.974
209,964
-0.11(-5.30%)
Mar 27, 2003
2.093
2.148
2.077
2.085
42,423
-0.07(-3.30%)
Mar 26, 2003
2.148
2.203
2.140
2.156
87,632
+0.06(+2.63%)
Mar 25, 2003
2.014
2.227
2.014
2.100
94,851
+0.03(+1.53%)
Mar 24, 2003
2.093
2.108
2.037
2.069
169,693
-0.21(-9.03%)
Mar 21, 2003
2.148
2.314
2.148
2.274
171,593
+0.15(+7.06%)
Mar 20, 2003
2.093
2.172
2.061
2.124
205,405
+0.05(+2.28%)
Mar 19, 2003
2.006
2.093
1.998
2.077
159,309
+0.16(+8.23%)
Mar 18, 2003
1.958
1.974
1.895
1.919
176,912
+0.07(+3.85%)
Mar 17, 2003
1.769
1.887
1.721
1.848
94,851
+0.09(+5.41%)
Mar 14, 2003
1.800
1.800
1.698
1.753
159,942
-0.03(-1.77%)
Mar 13, 2003
1.714
1.816
1.698
1.785
143,479
+0.09(+5.12%)
Mar 12, 2003
1.737
1.737
1.682
1.698
154,624
-0.05(-2.71%)
Mar 11, 2003
1.777
1.777
1.737
1.745
52,934
+0.01(+0.45%)
Mar 10, 2003
1.793
1.800
1.737
1.737
91,938
-0.14(-7.56%)
Mar 07, 2003
1.871
1.958
1.848
1.879
158,423
-0.09(-4.80%)
Mar 06, 2003
1.935
2.014
1.911
1.974
93,964
+0.06(+3.31%)
Mar 05, 2003
1.816
1.974
1.816
1.911
143,859
+0.11(+6.14%)
Mar 04, 2003
1.816
1.816
1.785
1.800
152,217
+0.02(+0.88%)
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
.