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 31, 2005
5.670
5.764
5.638
5.757
2,297,199
+0.14(+2.53%)
Aug 30, 2005
5.575
5.630
5.559
5.614
1,708,209
+0.02(+0.42%)
Aug 29, 2005
5.575
5.591
5.528
5.591
937,368
+0.00(+0.00%)
Aug 26, 2005
5.630
5.646
5.583
5.591
615,583
-0.04(-0.70%)
Aug 25, 2005
5.614
5.646
5.591
5.630
695,744
+0.05(+0.85%)
Aug 24, 2005
5.599
5.654
5.559
5.583
628,500
-0.06(-1.12%)
Aug 23, 2005
5.654
5.686
5.622
5.646
603,932
-0.05(-0.83%)
Aug 22, 2005
5.709
5.733
5.678
5.693
1,560,677
+0.09(+1.69%)
Aug 19, 2005
5.575
5.607
5.504
5.599
926,604
+0.10(+1.87%)
Aug 18, 2005
5.535
5.535
5.472
5.496
1,175,573
-0.10(-1.83%)
Aug 17, 2005
5.607
5.614
5.583
5.599
847,709
-0.07(-1.25%)
Aug 16, 2005
5.725
5.741
5.654
5.670
592,282
-0.08(-1.37%)
Aug 15, 2005
5.717
5.757
5.709
5.749
714,867
+0.02(+0.28%)
Aug 12, 2005
5.725
5.741
5.693
5.733
684,854
-0.05(-0.82%)
Aug 11, 2005
5.764
5.780
5.741
5.780
806,552
+0.05(+0.83%)
Aug 10, 2005
5.741
5.796
5.717
5.733
1,099,971
-0.01(-0.14%)
Aug 09, 2005
5.686
5.749
5.670
5.741
1,007,779
+0.05(+0.83%)
Aug 08, 2005
5.654
5.725
5.646
5.693
1,730,371
+0.10(+1.84%)
Aug 05, 2005
5.630
5.630
5.575
5.591
620,522
-0.09(-1.53%)
Aug 04, 2005
5.701
5.725
5.654
5.678
679,915
-0.02(-0.28%)
Aug 03, 2005
5.662
5.733
5.630
5.693
1,673,764
+0.15(+2.71%)
Aug 02, 2005
5.551
5.575
5.528
5.543
754,378
-0.01(-0.14%)
Aug 01, 2005
5.496
5.567
5.496
5.551
1,620,830
+0.17(+3.23%)
Jul 29, 2005
5.417
5.441
5.378
5.378
2,736,504
-0.07(-1.30%)
Jul 28, 2005
5.370
5.464
5.346
5.449
2,148,780
+0.17(+3.29%)
Jul 27, 2005
5.196
5.283
5.172
5.275
690,806
+0.13(+2.61%)
Jul 26, 2005
5.093
5.149
5.054
5.141
555,051
+0.04(+0.77%)
Jul 25, 2005
5.117
5.141
5.093
5.101
529,850
-0.03(-0.62%)
Jul 22, 2005
5.149
5.156
5.101
5.133
971,434
-0.03(-0.61%)
Jul 21, 2005
5.196
5.212
5.109
5.164
535,675
-0.03(-0.61%)
Jul 20, 2005
5.149
5.204
5.093
5.196
717,526
+0.02(+0.30%)
Jul 19, 2005
5.149
5.196
5.133
5.180
1,415,424
+0.02(+0.31%)
Jul 18, 2005
5.188
5.212
5.141
5.164
480,208
-0.05(-0.91%)
Jul 15, 2005
5.220
5.235
5.172
5.212
1,040,958
-0.05(-0.90%)
Jul 14, 2005
5.251
5.283
5.235
5.259
653,321
-0.02(-0.45%)
Jul 13, 2005
5.283
5.299
5.251
5.283
1,501,284
+0.02(+0.45%)
Jul 12, 2005
5.172
5.267
5.172
5.259
1,191,149
+0.09(+1.68%)
Jul 11, 2005
5.117
5.188
5.117
5.172
850,748
+0.09(+1.87%)
Jul 08, 2005
5.030
5.109
5.030
5.077
3,497,340
+0.03(+0.63%)
Jul 07, 2005
4.983
5.046
4.983
5.046
1,312,721
+0.00(+0.00%)
Jul 06, 2005
5.014
5.062
5.006
5.046
2,158,151
+0.11(+2.24%)
Jul 05, 2005
4.951
4.999
4.856
4.935
3,396,284
-0.13(-2.65%)
Jul 01, 2005
5.070
5.093
5.038
5.070
3,594,091
-0.04(-0.77%)
Jun 30, 2005
5.196
5.204
5.109
5.109
8,587,651
-0.40(-7.31%)
Jun 29, 2005
5.480
5.543
5.464
5.512
465,771
+0.06(+1.16%)
Jun 28, 2005
5.362
5.464
5.362
5.449
2,468,666
+0.02(+0.29%)
Jun 27, 2005
5.401
5.457
5.401
5.433
3,200,249
-0.10(-1.85%)
Jun 24, 2005
5.567
5.583
5.520
5.535
2,868,840
+0.01(+0.14%)
Jun 23, 2005
5.504
5.607
5.482
5.528
3,115,022
+0.01(+0.14%)
Jun 22, 2005
5.496
5.528
5.488
5.520
1,308,669
+0.05(+0.87%)
Jun 21, 2005
5.433
5.504
5.425
5.472
1,044,883
+0.02(+0.43%)
Jun 20, 2005
5.449
5.464
5.409
5.449
1,570,301
-0.05(-0.86%)
Jun 17, 2005
5.480
5.520
5.457
5.496
1,783,178
+0.03(+0.58%)
Jun 16, 2005
5.385
5.488
5.354
5.464
4,343,783
+0.06(+1.02%)
Jun 15, 2005
5.393
5.433
5.338
5.409
3,433,515
+0.00(+0.00%)
Jun 14, 2005
5.385
5.417
5.385
5.409
1,939,449
-0.07(-1.30%)
Jun 13, 2005
5.393
5.480
5.378
5.480
1,248,896
+0.12(+2.21%)
Jun 10, 2005
5.409
5.409
5.314
5.362
1,087,433
-0.04(-0.73%)
Jun 09, 2005
5.393
5.425
5.370
5.401
1,156,831
-0.08(-1.44%)
Jun 08, 2005
5.425
5.575
5.417
5.480
3,800,256
+0.18(+3.43%)
Jun 07, 2005
5.306
5.338
5.283
5.299
790,722
+0.03(+0.60%)
Jun 06, 2005
5.235
5.275
5.228
5.267
999,927
+0.08(+1.52%)
Jun 03, 2005
5.235
5.235
5.172
5.188
867,211
-0.09(-1.65%)
Jun 02, 2005
5.275
5.299
5.251
5.275
1,078,316
+0.05(+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
.