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 (%)
Oct 31, 2003
4.588
4.619
4.588
4.619
202,619
+0.03(+0.69%)
Oct 30, 2003
4.698
4.698
4.588
4.588
194,008
+0.02(+0.52%)
Oct 29, 2003
4.548
4.596
4.525
4.564
342,553
+0.14(+3.21%)
Oct 28, 2003
3.925
4.414
4.161
4.422
509,841
+0.50(+12.68%)
Oct 27, 2003
4.154
4.177
3.854
3.925
582,404
-0.21(-5.15%)
Oct 24, 2003
4.146
4.209
4.106
4.138
230,099
-0.13(-2.96%)
Oct 23, 2003
4.233
4.430
4.233
4.264
202,366
+0.05(+1.12%)
Oct 22, 2003
4.209
4.264
4.177
4.217
92,698
-0.09(-2.20%)
Oct 21, 2003
4.343
4.406
4.256
4.312
189,322
-0.14(-3.19%)
Oct 20, 2003
4.446
4.462
4.414
4.454
224,274
-0.05(-1.05%)
Oct 17, 2003
4.541
4.564
4.541
4.501
102,449
-0.06(-1.21%)
Oct 16, 2003
4.580
4.580
4.556
4.556
69,650
-0.02(-0.35%)
Oct 15, 2003
4.588
4.604
4.564
4.572
79,021
-0.09(-2.03%)
Oct 14, 2003
4.635
4.667
4.604
4.667
175,265
+0.03(+0.68%)
Oct 13, 2003
4.675
4.675
4.635
4.635
279,361
-0.09(-1.84%)
Oct 10, 2003
4.738
4.746
4.714
4.722
128,283
+0.06(+1.36%)
Oct 09, 2003
4.596
4.730
4.596
4.659
172,353
+0.06(+1.20%)
Oct 08, 2003
4.612
4.612
4.612
4.604
83,074
+0.00(+0.00%)
Oct 07, 2003
4.556
4.612
4.556
4.604
78,388
-0.03(-0.68%)
Oct 06, 2003
4.612
4.659
4.612
4.635
129,169
+0.11(+2.44%)
Oct 03, 2003
4.469
4.580
4.469
4.525
89,152
+0.08(+1.78%)
Oct 02, 2003
4.398
4.446
4.367
4.446
137,021
-0.09(-1.92%)
Oct 01, 2003
4.343
4.533
4.327
4.533
106,755
+0.16(+3.61%)
Sep 30, 2003
4.446
4.446
4.304
4.375
55,720
-0.10(-2.29%)
Sep 29, 2003
4.422
4.493
4.422
4.477
145,126
+0.12(+2.72%)
Sep 26, 2003
4.462
4.462
4.193
4.359
384,977
-0.24(-5.32%)
Sep 25, 2003
4.580
4.580
4.541
4.604
83,707
-0.07(-1.52%)
Sep 24, 2003
4.738
4.754
4.706
4.675
123,724
-0.04(-0.84%)
Sep 23, 2003
4.706
4.722
4.619
4.714
125,117
+0.02(+0.51%)
Sep 22, 2003
4.580
4.754
4.580
4.691
110,680
+0.05(+1.02%)
Sep 19, 2003
4.564
4.643
4.564
4.643
131,322
+0.02(+0.34%)
Sep 18, 2003
4.643
4.659
4.556
4.627
185,143
-0.06(-1.18%)
Sep 17, 2003
4.738
4.754
4.683
4.683
355,977
-0.15(-3.10%)
Sep 16, 2003
4.738
4.848
4.746
4.833
277,715
+0.09(+2.00%)
Sep 15, 2003
4.706
4.762
4.706
4.738
347,365
+0.19(+4.17%)
Sep 12, 2003
4.525
4.564
4.462
4.548
63,445
+0.05(+1.05%)
Sep 11, 2003
4.398
4.572
4.398
4.501
84,213
+0.12(+2.70%)
Sep 10, 2003
4.501
4.501
4.343
4.383
255,933
-0.21(-4.48%)
Sep 09, 2003
4.627
4.651
4.580
4.588
171,466
-0.06(-1.19%)
Sep 08, 2003
4.564
4.643
4.564
4.643
163,868
+0.11(+2.44%)
Sep 05, 2003
4.564
4.580
4.477
4.533
175,645
-0.04(-0.86%)
Sep 04, 2003
4.517
4.651
4.485
4.572
195,147
+0.02(+0.35%)
Sep 03, 2003
4.556
4.604
4.541
4.556
542,007
+0.04(+0.87%)
Sep 02, 2003
4.525
4.556
4.477
4.517
247,955
+0.00(+0.00%)
Aug 29, 2003
4.533
4.572
4.493
4.517
504,396
-0.24(-5.14%)
Aug 28, 2003
4.485
4.817
4.469
4.762
1,503,563
+0.63(+15.30%)
Aug 27, 2003
4.098
4.169
4.043
4.130
432,339
-0.13(-2.97%)
Aug 26, 2003
4.248
4.304
4.138
4.256
504,142
+0.03(+0.75%)
Aug 25, 2003
4.288
4.296
4.185
4.225
276,955
-0.16(-3.60%)
Aug 22, 2003
4.422
4.430
4.335
4.383
339,007
+0.17(+4.13%)
Aug 21, 2003
4.312
4.343
4.138
4.209
633,692
+0.13(+3.29%)
Aug 20, 2003
4.383
4.383
4.067
4.075
1,128,970
-0.43(-9.47%)
Aug 19, 2003
4.462
4.619
4.312
4.501
899,251
+0.37(+8.99%)
Aug 18, 2003
3.948
4.161
3.948
4.130
781,098
+0.28(+7.39%)
Aug 15, 2003
3.751
3.917
3.711
3.846
489,579
+0.15(+4.06%)
Aug 14, 2003
3.751
3.759
3.640
3.696
385,103
-0.06(-1.68%)
Aug 13, 2003
3.767
3.830
3.719
3.759
90,039
+0.00(+0.00%)
Aug 12, 2003
3.696
3.759
3.680
3.759
248,842
+0.09(+2.37%)
Aug 11, 2003
3.711
3.751
3.609
3.672
349,772
-0.18(-4.71%)
Aug 08, 2003
3.964
4.004
3.838
3.854
281,641
+0.02(+0.41%)
Aug 07, 2003
3.901
3.917
3.822
3.838
216,802
-0.03(-0.82%)
Aug 06, 2003
3.869
3.909
3.830
3.869
434,239
+0.17(+4.48%)
Aug 05, 2003
3.751
3.782
3.680
3.703
722,212
+0.11(+3.08%)
Aug 04, 2003
3.593
3.696
3.482
3.593
963,076
-0.11(-2.99%)
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
.