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 (%)
Nov 30, 2004
4.935
4.975
4.864
4.880
218,829
-0.05(-0.96%)
Nov 29, 2004
4.935
4.983
4.904
4.927
221,868
+0.01(+0.16%)
Nov 26, 2004
4.904
4.991
4.904
4.920
273,283
+0.09(+1.96%)
Nov 24, 2004
4.801
4.856
4.785
4.825
264,798
+0.03(+0.66%)
Nov 23, 2004
4.698
4.817
4.698
4.793
212,623
+0.04(+0.83%)
Nov 22, 2004
4.746
4.762
4.706
4.754
430,566
-0.04(-0.82%)
Nov 19, 2004
4.817
4.833
4.754
4.793
328,623
+0.02(+0.33%)
Nov 18, 2004
4.825
4.833
4.770
4.777
393,461
-0.04(-0.82%)
Nov 17, 2004
4.841
4.872
4.793
4.817
823,648
+0.08(+1.67%)
Nov 16, 2004
4.730
4.746
4.683
4.738
413,217
-0.01(-0.17%)
Nov 15, 2004
4.785
4.785
4.722
4.746
271,510
-0.09(-1.96%)
Nov 12, 2004
4.785
4.880
4.754
4.841
209,457
+0.09(+1.83%)
Nov 11, 2004
4.714
4.777
4.683
4.754
229,846
+0.07(+1.52%)
Nov 10, 2004
4.706
4.738
4.667
4.683
153,610
+0.02(+0.51%)
Nov 09, 2004
4.627
4.691
4.627
4.659
228,326
+0.00(+0.00%)
Nov 08, 2004
4.604
4.691
4.588
4.659
395,868
+0.09(+1.90%)
Nov 05, 2004
4.533
4.596
4.517
4.572
340,907
+0.08(+1.76%)
Nov 04, 2004
4.430
4.501
4.390
4.493
556,444
+0.00(+0.00%)
Nov 03, 2004
4.533
4.548
4.438
4.493
304,056
-0.02(-0.35%)
Nov 02, 2004
4.533
4.541
4.469
4.509
368,894
-0.05(-1.04%)
Nov 01, 2004
4.533
4.580
4.525
4.556
525,417
-0.02(-0.35%)
Oct 29, 2004
4.556
4.596
4.517
4.572
513,640
+0.07(+1.58%)
Oct 28, 2004
4.564
4.596
4.438
4.501
2,472,465
-0.79(-14.93%)
Oct 27, 2004
5.188
5.314
5.180
5.291
736,648
+0.20(+3.88%)
Oct 26, 2004
5.101
5.141
5.054
5.093
331,662
+0.03(+0.62%)
Oct 25, 2004
5.085
5.101
5.046
5.062
145,886
-0.04(-0.77%)
Oct 22, 2004
5.125
5.149
5.093
5.101
269,484
+0.02(+0.47%)
Oct 21, 2004
5.054
5.085
5.014
5.077
218,702
+0.01(+0.16%)
Oct 20, 2004
5.062
5.101
5.038
5.070
144,619
+0.02(+0.31%)
Oct 19, 2004
5.062
5.133
5.014
5.054
508,068
+0.09(+1.75%)
Oct 18, 2004
4.896
4.967
4.880
4.967
131,576
+0.10(+2.11%)
Oct 15, 2004
4.848
4.880
4.833
4.864
146,012
+0.06(+1.15%)
Oct 14, 2004
4.841
4.841
4.746
4.809
206,798
-0.03(-0.65%)
Oct 13, 2004
4.896
4.912
4.801
4.841
327,357
-0.03(-0.65%)
Oct 12, 2004
4.817
4.872
4.785
4.872
197,807
-0.02(-0.48%)
Oct 11, 2004
4.896
4.912
4.864
4.896
170,960
+0.00(+0.00%)
Oct 08, 2004
4.912
4.951
4.856
4.896
301,269
-0.11(-2.21%)
Oct 07, 2004
5.022
5.038
4.991
5.006
264,291
-0.01(-0.16%)
Oct 06, 2004
4.943
5.022
4.920
5.014
228,960
+0.09(+1.76%)
Oct 05, 2004
4.927
4.951
4.896
4.927
167,161
+0.03(+0.65%)
Oct 04, 2004
4.967
4.975
4.888
4.896
531,876
-0.06(-1.27%)
Oct 01, 2004
4.935
4.967
4.927
4.959
228,453
+0.13(+2.61%)
Sep 30, 2004
4.833
4.880
4.825
4.833
131,322
-0.04(-0.81%)
Sep 29, 2004
4.841
4.880
4.817
4.872
224,781
+0.06(+1.15%)
Sep 28, 2004
4.746
4.912
4.730
4.817
403,212
+0.15(+3.22%)
Sep 27, 2004
4.675
4.698
4.635
4.667
226,174
-0.06(-1.17%)
Sep 24, 2004
4.762
4.777
4.698
4.722
226,047
-0.08(-1.64%)
Sep 23, 2004
4.785
4.817
4.762
4.801
512,627
-0.03(-0.65%)
Sep 22, 2004
4.888
4.904
4.817
4.833
298,737
-0.06(-1.29%)
Sep 21, 2004
4.856
4.912
4.833
4.896
238,711
+0.10(+2.14%)
Sep 20, 2004
4.777
4.809
4.746
4.793
314,060
+0.01(+0.17%)
Sep 17, 2004
4.738
4.809
4.730
4.785
136,388
+0.03(+0.66%)
Sep 16, 2004
4.714
4.754
4.675
4.754
472,356
-0.05(-0.99%)
Sep 15, 2004
4.801
4.825
4.730
4.801
477,169
-0.02(-0.33%)
Sep 14, 2004
4.785
4.856
4.785
4.817
247,069
+0.02(+0.49%)
Sep 13, 2004
4.801
4.880
4.777
4.793
598,740
+0.00(+0.00%)
Sep 10, 2004
4.770
4.817
4.730
4.793
383,584
+0.16(+3.41%)
Sep 09, 2004
4.627
4.659
4.596
4.635
107,008
-0.01(-0.17%)
Sep 08, 2004
4.572
4.659
4.572
4.643
156,650
+0.06(+1.38%)
Sep 07, 2004
4.596
4.635
4.564
4.580
252,514
+0.05(+1.05%)
Sep 03, 2004
4.541
4.556
4.501
4.533
118,912
-0.07(-1.54%)
Sep 02, 2004
4.564
4.619
4.541
4.604
102,576
+0.02(+0.34%)
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
.