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
)
N/A
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 (%)
Dec 30, 2005
9.680
9.750
9.630
9.720
1,187,200
-0.07(-0.72%)
Dec 29, 2005
9.760
9.850
9.740
9.790
1,215,800
+0.08(+0.82%)
Dec 28, 2005
9.680
9.720
9.660
9.710
1,075,500
+0.24(+2.53%)
Dec 27, 2005
9.460
9.530
9.450
9.470
1,889,600
+0.16(+1.72%)
Dec 23, 2005
9.340
9.400
9.270
9.310
943,600
+0.01(+0.11%)
Dec 22, 2005
9.270
9.380
9.260
9.300
1,493,900
-0.07(-0.75%)
Dec 21, 2005
9.260
9.370
9.260
9.370
1,368,900
+0.20(+2.18%)
Dec 20, 2005
9.250
9.290
9.150
9.170
1,107,900
-0.01(-0.11%)
Dec 19, 2005
9.230
9.270
9.170
9.180
2,102,800
+0.03(+0.33%)
Dec 16, 2005
9.220
9.250
9.100
9.150
3,216,100
-0.05(-0.54%)
Dec 15, 2005
9.260
9.280
9.160
9.200
1,157,000
-0.14(-1.50%)
Dec 14, 2005
9.400
9.400
9.290
9.340
2,252,200
-0.11(-1.16%)
Dec 13, 2005
9.410
9.500
9.380
9.450
1,796,000
+0.05(+0.53%)
Dec 12, 2005
9.430
9.430
9.380
9.400
1,105,500
+0.10(+1.08%)
Dec 09, 2005
9.130
9.340
9.130
9.300
2,832,500
+0.24(+2.65%)
Dec 08, 2005
9.000
9.110
8.940
9.060
2,724,200
+0.00(+0.00%)
Dec 07, 2005
9.070
9.100
9.010
9.060
1,238,800
-0.12(-1.31%)
Dec 06, 2005
9.190
9.220
9.100
9.180
2,026,600
+0.00(+0.00%)
Dec 05, 2005
9.090
9.190
9.040
9.180
3,294,700
+0.05(+0.55%)
Dec 02, 2005
9.060
9.180
9.000
9.130
8,851,400
+0.03(+0.33%)
Dec 01, 2005
8.870
9.200
8.870
9.100
4,159,800
+0.35(+4.00%)
Nov 30, 2005
8.700
8.850
8.690
8.750
3,620,500
+0.05(+0.57%)
Nov 29, 2005
8.650
8.730
8.620
8.700
1,047,400
+0.04(+0.46%)
Nov 28, 2005
8.770
8.780
8.630
8.660
2,218,800
-0.09(-1.03%)
Nov 25, 2005
8.790
8.800
8.720
8.750
263,600
-0.05(-0.57%)
Nov 23, 2005
8.810
8.910
8.760
8.800
2,565,100
+0.02(+0.23%)
Nov 22, 2005
8.630
8.790
8.580
8.780
2,724,700
+0.27(+3.17%)
Nov 21, 2005
8.590
8.600
8.460
8.510
1,260,700
+0.09(+1.07%)
Nov 18, 2005
8.345
8.420
8.340
8.420
4,198,700
+0.14(+1.69%)
Nov 17, 2005
8.510
8.530
8.200
8.280
5,169,700
+0.03(+0.36%)
Nov 16, 2005
8.200
8.290
8.170
8.250
1,558,100
+0.01(+0.12%)
Nov 15, 2005
8.270
8.280
8.200
8.240
842,200
-0.02(-0.24%)
Nov 14, 2005
8.290
8.340
8.250
8.260
1,696,900
+0.06(+0.73%)
Nov 11, 2005
8.170
8.230
8.140
8.200
1,805,900
-0.01(-0.12%)
Nov 10, 2005
8.010
8.240
8.000
8.210
3,655,000
+0.39(+4.99%)
Nov 09, 2005
7.770
7.880
7.770
7.820
904,000
-0.06(-0.76%)
Nov 08, 2005
7.890
7.920
7.860
7.880
3,745,600
-0.09(-1.13%)
Nov 07, 2005
7.940
7.979
7.890
7.970
2,022,000
+0.03(+0.38%)
Nov 04, 2005
8.040
8.070
7.860
7.940
7,156,200
+0.11(+1.40%)
Nov 03, 2005
7.800
7.880
7.770
7.830
1,866,500
+0.07(+0.90%)
Nov 02, 2005
7.630
7.770
7.630
7.760
1,917,000
+0.10(+1.31%)
Nov 01, 2005
7.710
7.710
7.640
7.660
909,400
-0.13(-1.67%)
Oct 31, 2005
7.670
7.800
7.610
7.790
3,644,400
+0.21(+2.77%)
Oct 28, 2005
7.350
7.590
7.350
7.580
1,743,100
+0.57(+8.13%)
Oct 27, 2005
7.090
7.110
6.970
7.010
304,700
-0.10(-1.41%)
Oct 26, 2005
7.090
7.160
7.090
7.110
335,800
+0.01(+0.14%)
Oct 25, 2005
7.110
7.140
7.070
7.100
429,900
+0.00(+0.00%)
Oct 24, 2005
7.020
7.150
7.020
7.100
954,800
+0.14(+2.01%)
Oct 21, 2005
6.990
7.010
6.920
6.960
301,700
+0.00(+0.00%)
Oct 20, 2005
7.020
7.040
6.940
6.960
732,100
-0.14(-1.97%)
Oct 19, 2005
7.010
7.110
6.920
7.100
882,300
-0.02(-0.28%)
Oct 18, 2005
7.140
7.200
7.120
7.120
806,000
-0.08(-1.11%)
Oct 17, 2005
7.230
7.270
7.190
7.200
666,600
-0.11(-1.50%)
Oct 14, 2005
7.260
7.320
7.240
7.310
236,900
+0.05(+0.69%)
Oct 13, 2005
7.250
7.280
7.150
7.260
833,300
-0.07(-0.95%)
Oct 12, 2005
7.360
7.400
7.290
7.330
717,000
-0.03(-0.41%)
Oct 11, 2005
7.410
7.442
7.340
7.360
550,300
-0.02(-0.27%)
Oct 10, 2005
7.430
7.430
7.360
7.380
335,400
-0.05(-0.67%)
Oct 07, 2005
7.470
7.490
7.390
7.430
334,100
-0.06(-0.80%)
Oct 06, 2005
7.450
7.550
7.450
7.490
669,800
+0.17(+2.32%)
Oct 05, 2005
7.380
7.410
7.310
7.320
627,600
-0.06(-0.81%)
Oct 04, 2005
7.470
7.520
7.380
7.380
830,100
-0.05(-0.67%)
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
.