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, 2005
6.870
6.988
6.862
6.910
4,584,901
+0.04(+0.57%)
Nov 29, 2005
6.831
6.894
6.807
6.870
1,326,398
+0.03(+0.46%)
Nov 28, 2005
6.925
6.933
6.815
6.838
2,809,827
-0.07(-1.03%)
Nov 25, 2005
6.941
6.949
6.886
6.910
333,815
-0.04(-0.57%)
Nov 23, 2005
6.957
7.036
6.917
6.949
3,248,371
+0.02(+0.23%)
Nov 22, 2005
6.815
6.941
6.775
6.933
3,450,484
+0.21(+3.17%)
Nov 21, 2005
6.783
6.791
6.681
6.720
1,596,515
+0.07(+1.07%)
Nov 18, 2005
6.590
6.649
6.586
6.649
5,317,117
+0.11(+1.69%)
Nov 17, 2005
6.720
6.736
6.475
6.538
6,546,765
+0.02(+0.36%)
Nov 16, 2005
6.475
6.546
6.452
6.515
1,973,134
+0.01(+0.12%)
Nov 15, 2005
6.530
6.538
6.475
6.507
1,066,538
-0.02(-0.24%)
Nov 14, 2005
6.546
6.586
6.515
6.523
2,148,907
+0.05(+0.73%)
Nov 11, 2005
6.452
6.499
6.428
6.475
2,286,941
-0.01(-0.12%)
Nov 10, 2005
6.325
6.507
6.317
6.483
4,628,591
+0.31(+4.99%)
Nov 09, 2005
6.136
6.223
6.136
6.175
1,144,800
-0.05(-0.76%)
Nov 08, 2005
6.230
6.254
6.207
6.223
4,743,324
-0.07(-1.13%)
Nov 07, 2005
6.270
6.301
6.230
6.294
2,560,604
+0.02(+0.38%)
Nov 04, 2005
6.349
6.373
6.207
6.270
9,062,414
+0.09(+1.40%)
Nov 03, 2005
6.159
6.223
6.136
6.183
2,363,684
+0.06(+0.90%)
Nov 02, 2005
6.025
6.136
6.025
6.128
2,427,635
+0.08(+1.31%)
Nov 01, 2005
6.088
6.088
6.033
6.049
1,151,639
-0.10(-1.67%)
Oct 31, 2005
6.057
6.159
6.009
6.151
4,615,167
+0.17(+2.77%)
Oct 28, 2005
5.804
5.994
5.804
5.986
2,207,413
+0.45(+8.13%)
Oct 27, 2005
5.599
5.614
5.504
5.535
385,863
-0.08(-1.41%)
Oct 26, 2005
5.599
5.654
5.599
5.614
425,247
+0.01(+0.14%)
Oct 25, 2005
5.614
5.638
5.583
5.607
544,413
+0.00(+0.00%)
Oct 24, 2005
5.543
5.646
5.543
5.607
1,209,132
+0.11(+2.01%)
Oct 21, 2005
5.520
5.535
5.464
5.496
382,064
+0.00(+0.00%)
Oct 20, 2005
5.543
5.559
5.480
5.496
927,111
-0.11(-1.97%)
Oct 19, 2005
5.535
5.614
5.464
5.607
1,117,320
-0.02(-0.28%)
Oct 18, 2005
5.638
5.686
5.622
5.622
1,020,696
-0.06(-1.11%)
Oct 17, 2005
5.709
5.741
5.678
5.686
844,163
-0.09(-1.50%)
Oct 14, 2005
5.733
5.780
5.717
5.772
300,003
+0.04(+0.69%)
Oct 13, 2005
5.725
5.749
5.646
5.733
1,055,268
-0.06(-0.96%)
Oct 12, 2005
5.812
5.843
5.757
5.788
907,988
-0.02(-0.41%)
Oct 11, 2005
5.851
5.877
5.796
5.812
696,884
-0.02(-0.27%)
Oct 10, 2005
5.867
5.867
5.812
5.828
424,741
-0.04(-0.67%)
Oct 07, 2005
5.899
5.915
5.836
5.867
423,095
-0.05(-0.80%)
Oct 06, 2005
5.883
5.962
5.883
5.915
848,216
+0.13(+2.32%)
Oct 05, 2005
5.828
5.851
5.772
5.780
794,775
-0.05(-0.81%)
Oct 04, 2005
5.899
5.938
5.828
5.828
1,051,215
-0.04(-0.67%)
Oct 03, 2005
5.828
5.883
5.812
5.867
1,602,847
+0.06(+0.95%)
Sep 30, 2005
5.772
5.836
5.772
5.812
1,681,742
+0.04(+0.68%)
Sep 29, 2005
5.741
5.780
5.709
5.772
1,940,589
+0.07(+1.25%)
Sep 28, 2005
5.709
5.733
5.686
5.701
1,144,927
+0.03(+0.56%)
Sep 27, 2005
5.622
5.678
5.614
5.670
1,440,751
-0.02(-0.28%)
Sep 26, 2005
5.701
5.717
5.646
5.686
1,167,721
+0.01(+0.14%)
Sep 23, 2005
5.669
5.693
5.638
5.678
912,041
-0.02(-0.42%)
Sep 22, 2005
5.709
5.725
5.662
5.701
1,252,189
-0.04(-0.69%)
Sep 21, 2005
5.764
5.788
5.733
5.741
1,178,359
+0.02(+0.41%)
Sep 20, 2005
5.772
5.804
5.701
5.717
600,260
-0.06(-1.09%)
Sep 19, 2005
5.804
5.812
5.757
5.780
576,832
-0.04(-0.68%)
Sep 16, 2005
5.828
5.836
5.791
5.820
597,981
+0.00(+0.00%)
Sep 15, 2005
5.843
5.851
5.780
5.820
595,828
+0.00(+0.00%)
Sep 14, 2005
5.836
5.859
5.804
5.820
1,112,634
+0.02(+0.27%)
Sep 13, 2005
5.772
5.828
5.709
5.804
1,925,645
-0.07(-1.21%)
Sep 12, 2005
5.875
5.891
5.836
5.875
754,631
-0.07(-1.20%)
Sep 09, 2005
5.930
5.946
5.907
5.946
376,872
+0.02(+0.40%)
Sep 08, 2005
5.922
5.946
5.891
5.922
679,408
-0.04(-0.66%)
Sep 07, 2005
5.986
6.001
5.946
5.962
1,218,123
-0.12(-1.95%)
Sep 06, 2005
6.096
6.104
6.057
6.080
1,697,065
+0.07(+1.18%)
Sep 02, 2005
6.017
6.065
6.009
6.009
2,121,680
+0.08(+1.33%)
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
.