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 (%)
Apr 30, 2002
7.052
7.067
7.028
7.067
48,248
+0.04(+0.56%)
Apr 29, 2002
6.996
7.186
6.996
7.028
16,082
+0.11(+1.60%)
Apr 26, 2002
7.186
7.186
6.791
6.917
48,248
-0.41(-5.60%)
Apr 25, 2002
7.107
7.328
7.107
7.328
26,973
+0.42(+6.06%)
Apr 24, 2002
6.783
6.949
6.712
6.910
34,825
+0.50(+7.76%)
Apr 23, 2002
6.475
6.515
6.396
6.412
43,309
-0.19(-2.87%)
Apr 22, 2002
6.594
6.625
6.475
6.602
49,895
-0.43(-6.17%)
Apr 19, 2002
6.870
7.067
6.752
7.036
21,908
-0.13(-1.87%)
Apr 18, 2002
7.186
7.202
7.146
7.170
6,458
-0.33(-4.42%)
Apr 17, 2002
7.502
7.502
7.423
7.502
24,820
+0.00(+0.00%)
Apr 16, 2002
7.344
7.502
7.320
7.502
81,427
+0.30(+4.17%)
Apr 15, 2002
7.225
7.265
7.146
7.202
39,890
+0.07(+1.00%)
Apr 12, 2002
6.933
7.146
6.910
7.131
21,275
+0.24(+3.55%)
Apr 11, 2002
7.202
7.202
6.831
6.886
15,196
-0.32(-4.39%)
Apr 10, 2002
6.988
7.225
6.988
7.202
39,764
+0.25(+3.64%)
Apr 09, 2002
7.020
7.107
6.870
6.949
16,589
-0.14(-2.00%)
Apr 08, 2002
6.791
7.099
6.791
7.091
9,117
+0.14(+2.05%)
Apr 05, 2002
6.988
7.060
6.949
6.949
11,650
-0.17(-2.33%)
Apr 04, 2002
7.012
7.131
7.012
7.115
21,654
+0.26(+3.80%)
Apr 03, 2002
6.673
6.949
6.641
6.854
53,820
+0.58(+9.18%)
Apr 02, 2002
6.065
6.278
6.065
6.278
24,820
+0.09(+1.40%)
Apr 01, 2002
6.223
6.238
6.191
6.191
18,868
+0.03(+0.51%)
Mar 29, 2002
6.317
6.317
6.120
6.159
113,213
+0.00(+0.00%)
Mar 28, 2002
6.317
6.317
6.120
6.159
103,082
+0.12(+1.96%)
Mar 27, 2002
5.891
6.120
5.891
6.041
13,676
+0.24(+4.22%)
Mar 26, 2002
5.875
5.946
5.725
5.796
77,122
-0.32(-5.29%)
Mar 25, 2002
6.238
6.238
6.017
6.120
24,820
+0.00(+0.00%)
Mar 22, 2002
6.080
6.167
6.025
6.120
32,165
-0.23(-3.61%)
Mar 21, 2002
6.317
6.444
6.159
6.349
86,113
-0.29(-4.40%)
Mar 20, 2002
6.554
6.712
6.554
6.641
22,161
-0.19(-2.77%)
Mar 19, 2002
6.791
6.831
6.673
6.831
26,087
+0.23(+3.47%)
Mar 18, 2002
6.791
6.791
6.594
6.602
27,733
-0.27(-3.91%)
Mar 15, 2002
6.752
6.870
6.752
6.870
5,192
+0.08(+1.16%)
Mar 14, 2002
6.681
6.831
6.673
6.791
8,864
+0.13(+1.90%)
Mar 13, 2002
6.617
6.791
6.617
6.665
51,161
+0.21(+3.30%)
Mar 12, 2002
6.317
6.515
6.309
6.452
34,951
-0.38(-5.55%)
Mar 11, 2002
6.712
6.870
6.633
6.831
8,104
-0.16(-2.26%)
Mar 08, 2002
6.752
6.988
6.688
6.988
19,628
+0.12(+1.72%)
Mar 07, 2002
6.878
6.886
6.752
6.870
24,061
+0.20(+2.96%)
Mar 06, 2002
6.412
6.673
6.412
6.673
33,052
+0.21(+3.30%)
Mar 05, 2002
6.396
6.491
6.301
6.459
56,986
-0.20(-2.97%)
Mar 04, 2002
6.515
6.712
6.515
6.657
17,982
+0.46(+7.39%)
Mar 01, 2002
6.080
6.199
5.970
6.199
27,606
+0.41(+7.09%)
Feb 28, 2002
5.686
5.804
5.583
5.788
29,126
-0.06(-0.95%)
Feb 27, 2002
5.607
5.843
5.607
5.843
23,807
+0.43(+8.03%)
Feb 26, 2002
5.528
5.528
5.370
5.409
23,047
+0.20(+3.79%)
Feb 25, 2002
5.133
5.235
5.125
5.212
63,698
-0.28(-5.04%)
Feb 22, 2002
5.212
5.488
5.212
5.488
49,388
-0.03(-0.57%)
Feb 21, 2002
5.764
5.843
5.370
5.520
63,698
-0.13(-2.24%)
Feb 20, 2002
5.741
5.741
5.607
5.646
56,480
-0.08(-1.38%)
Feb 19, 2002
5.796
5.804
5.686
5.725
71,043
-0.74(-11.48%)
Feb 18, 2002
6.317
6.467
6.317
6.467
16,969
+0.00(+0.00%)
Feb 15, 2002
6.317
6.467
6.317
6.467
16,969
+0.23(+3.67%)
Feb 14, 2002
6.120
6.317
6.001
6.238
40,397
-0.04(-0.63%)
Feb 13, 2002
6.436
6.436
6.238
6.278
54,833
-0.43(-6.47%)
Feb 12, 2002
6.515
6.712
6.459
6.712
10,637
+0.22(+3.41%)
Feb 11, 2002
6.515
6.554
6.436
6.491
42,676
+0.12(+1.86%)
Feb 08, 2002
6.491
6.491
6.365
6.373
21,908
-0.18(-2.77%)
Feb 07, 2002
6.317
6.633
6.317
6.554
28,493
+0.36(+5.73%)
Feb 06, 2002
6.199
6.199
6.080
6.199
15,956
-0.01(-0.13%)
Feb 05, 2002
6.278
6.278
6.167
6.207
24,694
-0.33(-5.07%)
Feb 04, 2002
6.633
6.633
6.538
6.538
21,908
+0.06(+0.98%)
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
.