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 29, 2003
4.533
4.572
4.493
4.517
504,396
-0.24(-5.14%)
Aug 28, 2003
4.485
4.817
4.469
4.762
1,503,563
+0.63(+15.30%)
Aug 27, 2003
4.098
4.169
4.043
4.130
432,339
-0.13(-2.97%)
Aug 26, 2003
4.248
4.304
4.138
4.256
504,142
+0.03(+0.75%)
Aug 25, 2003
4.288
4.296
4.185
4.225
276,955
-0.16(-3.60%)
Aug 22, 2003
4.422
4.430
4.335
4.383
339,007
+0.17(+4.13%)
Aug 21, 2003
4.312
4.343
4.138
4.209
633,692
+0.13(+3.29%)
Aug 20, 2003
4.383
4.383
4.067
4.075
1,128,970
-0.43(-9.47%)
Aug 19, 2003
4.462
4.619
4.312
4.501
899,251
+0.37(+8.99%)
Aug 18, 2003
3.948
4.161
3.948
4.130
781,098
+0.28(+7.39%)
Aug 15, 2003
3.751
3.917
3.711
3.846
489,579
+0.15(+4.06%)
Aug 14, 2003
3.751
3.759
3.640
3.696
385,103
-0.06(-1.68%)
Aug 13, 2003
3.767
3.830
3.719
3.759
90,039
+0.00(+0.00%)
Aug 12, 2003
3.696
3.759
3.680
3.759
248,842
+0.09(+2.37%)
Aug 11, 2003
3.711
3.751
3.609
3.672
349,772
-0.18(-4.71%)
Aug 08, 2003
3.964
4.004
3.838
3.854
281,641
+0.02(+0.41%)
Aug 07, 2003
3.901
3.917
3.822
3.838
216,802
-0.03(-0.82%)
Aug 06, 2003
3.869
3.909
3.830
3.869
434,239
+0.17(+4.48%)
Aug 05, 2003
3.751
3.782
3.680
3.703
722,212
+0.11(+3.08%)
Aug 04, 2003
3.593
3.696
3.482
3.593
963,076
-0.11(-2.99%)
Aug 01, 2003
3.790
3.830
3.672
3.703
1,371,481
+0.36(+10.61%)
Jul 31, 2003
3.348
3.451
3.324
3.348
1,636,912
+0.23(+7.34%)
Jul 30, 2003
2.922
3.135
2.922
3.119
719,046
+0.34(+12.22%)
Jul 29, 2003
2.780
2.835
2.772
2.780
344,453
+0.03(+1.15%)
Jul 28, 2003
2.606
2.764
2.566
2.748
166,274
+0.18(+7.08%)
Jul 25, 2003
2.551
2.566
2.527
2.566
110,807
+0.07(+2.85%)
Jul 24, 2003
2.543
2.551
2.487
2.495
148,038
-0.05(-1.86%)
Jul 23, 2003
2.495
2.566
2.495
2.543
76,235
+0.08(+3.21%)
Jul 22, 2003
2.480
2.495
2.456
2.464
163,235
-0.02(-0.64%)
Jul 21, 2003
2.487
2.511
2.440
2.480
265,938
-0.07(-2.79%)
Jul 18, 2003
2.448
2.558
2.416
2.551
784,517
+0.17(+7.31%)
Jul 17, 2003
2.440
2.487
2.353
2.377
866,198
-0.13(-5.35%)
Jul 16, 2003
2.511
2.543
2.456
2.511
158,803
+0.02(+0.63%)
Jul 15, 2003
2.566
2.566
2.487
2.495
499,710
-0.14(-5.39%)
Jul 14, 2003
2.669
2.669
2.622
2.637
290,505
-0.09(-3.19%)
Jul 11, 2003
2.716
2.780
2.637
2.724
1,131,123
-0.17(-5.99%)
Jul 10, 2003
2.693
3.159
2.574
2.898
3,727,060
+0.23(+8.58%)
Jul 09, 2003
2.716
2.716
2.614
2.669
185,650
-0.09(-3.43%)
Jul 08, 2003
2.677
2.764
2.653
2.764
525,164
+0.17(+6.71%)
Jul 07, 2003
2.566
2.645
2.527
2.590
179,698
+0.09(+3.47%)
Jul 03, 2003
2.527
2.535
2.487
2.503
233,645
-0.11(-4.23%)
Jul 02, 2003
2.653
2.677
2.590
2.614
305,322
-0.11(-4.06%)
Jul 01, 2003
2.701
2.724
2.614
2.724
686,627
+0.06(+2.07%)
Jun 30, 2003
2.685
2.724
2.566
2.669
362,689
+0.07(+2.74%)
Jun 27, 2003
2.677
2.685
2.566
2.598
1,098,451
-0.18(-6.53%)
Jun 26, 2003
2.701
2.819
2.614
2.780
1,738,855
-0.02(-0.57%)
Jun 25, 2003
2.866
2.882
2.756
2.795
560,749
-0.06(-2.21%)
Jun 24, 2003
2.724
2.938
2.724
2.859
1,121,879
+0.03(+1.12%)
Jun 23, 2003
2.977
2.993
2.448
2.827
1,019,936
-0.09(-2.98%)
Jun 20, 2003
2.922
2.961
2.890
2.914
318,745
-0.07(-2.38%)
Jun 19, 2003
2.985
3.056
2.930
2.985
224,401
+0.04(+1.34%)
Jun 18, 2003
3.040
3.040
2.890
2.945
378,012
-0.17(-5.57%)
Jun 17, 2003
3.111
3.222
3.080
3.119
837,831
+0.07(+2.33%)
Jun 16, 2003
2.898
3.095
2.898
3.048
381,178
+0.25(+9.04%)
Jun 13, 2003
2.882
2.882
2.795
2.795
85,606
-0.09(-3.01%)
Jun 12, 2003
2.859
2.914
2.843
2.882
319,252
+0.13(+4.88%)
Jun 11, 2003
2.701
2.851
2.701
2.748
658,893
+0.21(+8.41%)
Jun 10, 2003
2.511
2.566
2.511
2.535
38,624
+0.04(+1.58%)
Jun 09, 2003
2.566
2.590
2.480
2.495
43,816
-0.06(-2.17%)
Jun 06, 2003
2.574
2.574
2.487
2.551
120,685
+0.06(+2.21%)
Jun 05, 2003
2.527
2.535
2.487
2.495
99,410
-0.04(-1.56%)
Jun 04, 2003
2.551
2.566
2.487
2.535
104,095
-0.03(-1.23%)
Jun 03, 2003
2.558
2.574
2.511
2.566
192,741
-0.02(-0.91%)
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
.