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 30, 2002
4.343
4.406
4.288
4.343
53,820
+0.18(+4.36%)
Aug 29, 2002
4.154
4.264
4.122
4.161
43,183
-0.35(-7.71%)
Aug 28, 2002
4.383
4.509
4.351
4.509
721,832
-0.15(-3.22%)
Aug 27, 2002
4.738
4.738
4.462
4.659
63,951
-0.04(-0.84%)
Aug 26, 2002
4.667
4.738
4.564
4.698
82,694
+0.04(+0.85%)
Aug 23, 2002
4.185
4.896
4.106
4.659
167,920
+0.38(+8.86%)
Aug 22, 2002
4.067
4.288
3.996
4.280
72,309
+0.41(+10.61%)
Aug 21, 2002
3.672
3.869
3.530
3.869
97,637
+0.67(+20.99%)
Aug 20, 2002
3.159
3.238
3.040
3.198
111,694
-0.05(-1.46%)
Aug 16, 2002
3.080
3.277
2.930
3.245
62,432
-0.15(-4.42%)
Aug 15, 2002
3.546
3.546
3.332
3.396
57,493
-0.17(-4.87%)
Aug 14, 2002
3.482
3.593
3.467
3.569
15,196
+0.11(+3.20%)
Aug 13, 2002
3.459
3.546
3.356
3.459
525,164
-0.06(-1.57%)
Aug 12, 2002
3.593
3.593
3.474
3.514
24,314
-0.06(-1.55%)
Aug 07, 2002
3.672
3.672
3.419
3.569
55,467
-0.09(-2.38%)
Aug 06, 2002
3.396
3.775
3.396
3.656
74,462
+0.50(+15.75%)
Aug 05, 2002
3.553
3.553
3.159
3.159
125,750
-0.62(-16.49%)
Aug 02, 2002
3.553
3.877
3.474
3.782
884,181
-0.20(-4.96%)
Aug 01, 2002
3.964
4.027
3.909
3.980
87,126
-0.38(-8.70%)
Jul 31, 2002
4.264
4.383
4.138
4.359
90,798
-0.05(-1.08%)
Jul 30, 2002
4.304
4.501
4.225
4.406
41,410
-0.21(-4.62%)
Jul 29, 2002
4.477
4.691
4.462
4.619
48,502
+0.51(+12.50%)
Jul 26, 2002
4.343
4.462
4.075
4.106
146,266
-0.87(-17.46%)
Jul 25, 2002
4.383
5.125
4.383
4.975
76,108
+0.00(+0.00%)
Jul 24, 2002
4.146
4.975
3.830
4.975
492,238
-0.77(-13.46%)
Jul 23, 2002
5.962
5.978
5.725
5.749
851,508
-0.29(-4.84%)
Jul 22, 2002
6.396
6.396
5.962
6.041
624,194
-0.65(-9.68%)
Jul 19, 2002
6.767
6.767
6.633
6.688
33,305
-0.26(-3.75%)
Jul 17, 2002
6.854
6.949
6.831
6.949
11,017
+0.00(+0.00%)
Jul 12, 2002
6.870
6.957
6.791
6.949
254,667
-0.16(-2.22%)
Jul 11, 2002
6.831
7.131
6.791
7.107
74,336
+0.16(+2.27%)
Jul 10, 2002
7.107
7.107
6.862
6.949
21,401
-0.18(-2.55%)
Jul 09, 2002
7.162
7.162
7.131
7.131
506
-0.03(-0.44%)
Jul 08, 2002
7.138
7.186
7.107
7.162
19,122
+0.02(+0.22%)
Jul 05, 2002
7.036
7.170
7.036
7.146
63,318
+0.28(+4.02%)
Jul 04, 2002
7.012
7.012
6.870
6.870
12,916
+0.00(+0.00%)
Jul 03, 2002
7.012
7.012
6.870
6.870
12,916
-0.14(-2.03%)
Jul 02, 2002
7.107
7.146
6.988
7.012
22,288
-0.06(-0.78%)
Jul 01, 2002
7.107
7.123
6.910
7.067
36,091
-0.04(-0.56%)
Jun 28, 2002
6.878
7.107
6.878
7.107
12,410
+0.16(+2.27%)
Jun 27, 2002
6.870
6.949
6.799
6.949
12,790
+0.24(+3.65%)
Jun 26, 2002
6.554
6.712
6.554
6.704
23,934
+0.11(+1.68%)
Jun 25, 2002
6.594
6.767
6.554
6.594
24,314
-0.20(-2.91%)
Jun 21, 2002
6.712
6.744
6.712
6.791
15,449
+0.24(+3.61%)
Jun 20, 2002
6.633
6.641
6.475
6.554
37,991
-0.25(-3.71%)
Jun 19, 2002
6.712
6.807
6.673
6.807
34,571
-0.02(-0.35%)
Jun 18, 2002
6.720
6.831
6.720
6.831
19,628
-0.07(-1.03%)
Jun 17, 2002
6.712
6.957
6.712
6.902
64,078
+0.28(+4.30%)
Jun 14, 2002
6.538
6.649
6.380
6.617
68,637
-0.27(-3.90%)
Jun 12, 2002
6.870
6.910
6.759
6.886
106,881
-0.08(-1.13%)
Jun 11, 2002
7.107
7.107
6.965
6.965
31,785
+0.03(+0.46%)
Jun 10, 2002
6.933
6.949
6.910
6.933
11,523
+0.09(+1.27%)
Jun 07, 2002
6.799
6.870
6.712
6.846
98,143
-0.18(-2.58%)
Jun 06, 2002
7.067
7.083
6.973
7.028
8,611
-0.11(-1.55%)
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
.