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 (%)
Jan 31, 2003
2.298
2.314
2.211
2.251
308,741
-0.08(-3.39%)
Jan 30, 2003
2.369
2.385
2.306
2.329
94,598
-0.04(-1.67%)
Jan 29, 2003
2.369
2.369
2.251
2.369
122,964
+0.01(+0.33%)
Jan 28, 2003
2.337
2.393
2.329
2.361
81,427
+0.06(+2.75%)
Jan 27, 2003
2.353
2.401
2.290
2.298
190,968
-0.13(-5.21%)
Jan 24, 2003
2.558
2.558
2.424
2.424
219,462
-0.18(-6.97%)
Jan 23, 2003
2.606
2.606
2.566
2.606
38,371
+0.07(+2.80%)
Jan 22, 2003
2.598
2.606
2.535
2.535
94,598
-0.11(-4.18%)
Jan 21, 2003
2.787
2.787
2.637
2.645
309,374
-0.13(-4.56%)
Jan 17, 2003
2.724
2.795
2.653
2.772
776,286
+0.04(+1.45%)
Jan 16, 2003
2.590
2.748
2.551
2.732
503,256
+0.11(+4.22%)
Jan 15, 2003
2.590
2.669
2.527
2.622
290,505
+0.06(+2.47%)
Jan 14, 2003
2.527
2.614
2.527
2.558
160,702
+0.03(+1.25%)
Jan 13, 2003
2.606
2.622
2.503
2.527
392,828
+0.05(+1.91%)
Jan 10, 2003
2.448
2.558
2.448
2.480
198,313
+0.09(+3.63%)
Jan 09, 2003
2.361
2.393
2.345
2.393
143,606
+0.04(+1.68%)
Jan 08, 2003
2.353
2.408
2.290
2.353
130,816
-0.10(-4.18%)
Jan 07, 2003
2.487
2.527
2.448
2.456
110,934
-0.02(-0.64%)
Jan 06, 2003
2.424
2.480
2.393
2.472
285,693
-0.08(-3.10%)
Jan 03, 2003
2.480
2.558
2.432
2.551
228,960
+0.12(+4.87%)
Jan 02, 2003
2.448
2.487
2.353
2.432
904,949
+0.17(+7.32%)
Dec 31, 2002
2.132
2.353
2.100
2.266
183,877
+0.12(+5.51%)
Dec 30, 2002
2.251
2.251
2.053
2.148
297,850
-0.10(-4.56%)
Dec 27, 2002
2.290
2.314
2.227
2.251
181,471
-0.08(-3.39%)
Dec 26, 2002
2.369
2.377
2.322
2.329
93,205
-0.06(-2.32%)
Dec 24, 2002
2.408
2.416
2.329
2.385
45,082
+0.01(+0.33%)
Dec 23, 2002
2.408
2.416
2.377
2.377
112,073
-0.06(-2.27%)
Dec 20, 2002
2.464
2.480
2.432
2.432
221,488
-0.08(-3.14%)
Dec 19, 2002
2.527
2.574
2.487
2.511
82,314
-0.07(-2.75%)
Dec 18, 2002
2.566
2.630
2.432
2.582
485,653
+0.09(+3.81%)
Dec 17, 2002
2.653
2.653
2.440
2.487
257,073
-0.24(-8.70%)
Dec 16, 2002
2.661
2.724
2.622
2.724
203,885
+0.06(+2.37%)
Dec 13, 2002
2.558
2.716
2.495
2.661
262,519
+0.06(+2.12%)
Dec 12, 2002
2.637
2.637
2.535
2.606
187,423
+0.02(+0.61%)
Dec 11, 2002
2.527
2.645
2.495
2.590
324,951
+0.22(+9.33%)
Dec 10, 2002
2.345
2.408
2.290
2.369
140,314
+0.06(+2.39%)
Dec 09, 2002
2.424
2.448
2.298
2.314
273,916
-0.09(-3.93%)
Dec 06, 2002
2.211
2.456
2.211
2.408
268,091
+0.08(+3.39%)
Dec 05, 2002
2.598
2.598
2.116
2.329
812,631
-0.19(-7.52%)
Dec 04, 2002
2.511
2.527
2.448
2.519
613,810
-0.11(-4.20%)
Dec 03, 2002
2.622
2.685
2.614
2.630
266,951
-0.17(-5.93%)
Dec 02, 2002
2.803
2.835
2.756
2.795
318,745
+0.11(+4.12%)
Nov 29, 2002
2.669
2.716
2.614
2.685
181,977
+0.21(+8.63%)
Nov 27, 2002
2.408
2.519
2.408
2.472
214,143
+0.14(+6.10%)
Nov 26, 2002
2.408
2.408
2.274
2.329
498,064
-0.17(-6.94%)
Nov 25, 2002
2.535
2.566
2.472
2.503
933,316
+0.15(+6.38%)
Nov 22, 2002
2.369
2.472
2.345
2.353
930,277
+0.12(+5.30%)
Nov 21, 2002
2.140
2.235
2.132
2.235
490,339
+0.17(+8.02%)
Nov 20, 2002
2.006
2.093
1.974
2.069
228,833
+0.06(+3.15%)
Nov 19, 2002
2.006
2.022
1.943
2.006
467,164
-0.02(-0.78%)
Nov 18, 2002
1.990
2.037
1.982
2.022
590,382
+0.17(+8.94%)
Nov 15, 2002
1.793
1.856
1.753
1.856
303,169
+0.14(+8.29%)
Nov 14, 2002
1.674
1.729
1.658
1.714
257,706
+0.17(+10.71%)
Nov 13, 2002
1.556
1.579
1.477
1.548
219,082
-0.07(-4.39%)
Nov 12, 2002
1.579
1.690
1.564
1.619
327,230
+0.00(+0.00%)
Nov 11, 2002
1.690
1.698
1.540
1.619
888,866
-0.16(-8.89%)
Nov 08, 2002
1.714
1.800
1.666
1.777
868,731
+0.17(+10.84%)
Nov 07, 2002
1.611
1.658
1.587
1.603
660,159
-0.06(-3.33%)
Nov 06, 2002
1.603
1.658
1.500
1.658
1,180,132
+0.28(+20.69%)
Nov 05, 2002
1.382
1.421
1.327
1.374
1,084,268
+0.07(+5.45%)
Nov 04, 2002
1.279
1.374
1.256
1.303
1,772,288
+0.20(+17.86%)
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
.