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 (%)
Aug 31, 2004
4.446
4.541
4.446
4.541
467,291
+0.09(+1.95%)
Aug 30, 2004
4.430
4.493
4.422
4.454
234,785
-0.04(-0.88%)
Aug 27, 2004
4.485
4.541
4.469
4.493
169,820
-0.02(-0.52%)
Aug 26, 2004
4.477
4.525
4.462
4.517
220,728
+0.05(+1.06%)
Aug 25, 2004
4.430
4.517
4.422
4.469
243,523
+0.06(+1.43%)
Aug 24, 2004
4.430
4.462
4.398
4.406
136,514
+0.02(+0.54%)
Aug 23, 2004
4.430
4.454
4.383
4.383
308,868
+0.04(+0.91%)
Aug 20, 2004
4.327
4.367
4.304
4.343
757,417
-0.01(-0.18%)
Aug 19, 2004
4.414
4.414
4.343
4.351
195,907
+0.05(+1.10%)
Aug 18, 2004
4.225
4.327
4.225
4.304
88,392
+0.08(+1.87%)
Aug 17, 2004
4.272
4.280
4.201
4.225
138,414
-0.06(-1.47%)
Aug 16, 2004
4.217
4.327
4.217
4.288
209,584
+0.13(+3.04%)
Aug 13, 2004
4.154
4.191
4.146
4.161
133,095
+0.13(+3.33%)
Aug 12, 2004
4.083
4.106
4.019
4.027
624,954
-0.08(-1.92%)
Aug 11, 2004
4.114
4.138
4.083
4.106
691,819
-0.13(-2.98%)
Aug 10, 2004
4.185
4.233
4.177
4.233
226,300
+0.06(+1.52%)
Aug 09, 2004
4.161
4.256
4.161
4.169
239,724
-0.02(-0.38%)
Aug 06, 2004
4.256
4.256
4.154
4.185
378,392
-0.08(-1.85%)
Aug 05, 2004
4.343
4.351
4.264
4.264
639,391
-0.06(-1.46%)
Aug 04, 2004
4.296
4.343
4.280
4.327
297,090
+0.00(+0.00%)
Aug 03, 2004
4.383
4.422
4.327
4.327
766,915
-0.06(-1.44%)
Aug 02, 2004
4.351
4.390
4.304
4.390
2,266,806
+0.03(+0.72%)
Jul 30, 2004
4.272
4.383
4.264
4.359
1,019,429
+0.23(+5.54%)
Jul 29, 2004
4.122
4.169
4.090
4.130
322,038
+0.07(+1.75%)
Jul 28, 2004
3.996
4.067
3.972
4.059
282,147
+0.15(+3.84%)
Jul 27, 2004
3.877
3.925
3.846
3.909
538,461
+0.02(+0.41%)
Jul 26, 2004
3.909
3.917
3.838
3.893
478,308
-0.04(-1.00%)
Jul 23, 2004
3.996
4.004
3.909
3.932
498,190
-0.17(-4.23%)
Jul 22, 2004
4.083
4.106
4.035
4.106
346,479
+0.02(+0.39%)
Jul 21, 2004
4.169
4.201
4.083
4.090
314,946
-0.03(-0.77%)
Jul 20, 2004
4.067
4.122
4.035
4.122
406,885
-0.02(-0.38%)
Jul 19, 2004
4.138
4.177
4.051
4.138
623,941
-0.06(-1.50%)
Jul 16, 2004
4.217
4.256
4.201
4.201
184,003
+0.02(+0.38%)
Jul 15, 2004
4.185
4.240
4.177
4.185
461,972
-0.08(-1.85%)
Jul 14, 2004
4.225
4.327
4.201
4.264
323,051
-0.02(-0.37%)
Jul 13, 2004
4.264
4.304
4.225
4.280
327,610
-0.02(-0.55%)
Jul 12, 2004
4.343
4.351
4.280
4.304
450,068
-0.07(-1.62%)
Jul 09, 2004
4.375
4.414
4.343
4.375
365,348
+0.00(+0.00%)
Jul 08, 2004
4.351
4.406
4.343
4.375
582,278
-0.03(-0.72%)
Jul 07, 2004
4.327
4.422
4.304
4.406
712,841
+0.09(+2.01%)
Jul 06, 2004
4.343
4.343
4.280
4.319
1,014,997
-0.10(-2.32%)
Jul 02, 2004
4.414
4.446
4.390
4.422
504,649
+0.06(+1.27%)
Jul 01, 2004
4.406
4.406
4.335
4.367
658,640
-0.02(-0.36%)
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%)
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
.