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 (%)
Apr 29, 2005
6.220
6.300
6.180
6.300
2,461,200
+0.20(+3.28%)
Apr 28, 2005
6.210
6.210
6.070
6.100
1,767,300
+0.00(+0.00%)
Apr 27, 2005
6.130
6.140
6.020
6.100
314,500
-0.11(-1.77%)
Apr 26, 2005
6.270
6.280
6.190
6.210
523,700
-0.07(-1.11%)
Apr 25, 2005
6.310
6.320
6.240
6.280
724,000
+0.04(+0.64%)
Apr 22, 2005
6.270
6.340
6.200
6.240
275,500
+0.00(+0.00%)
Apr 21, 2005
6.180
6.240
6.150
6.240
954,300
+0.08(+1.30%)
Apr 20, 2005
6.210
6.260
6.150
6.160
308,600
-0.15(-2.38%)
Apr 19, 2005
6.220
6.320
6.220
6.310
1,336,600
+0.11(+1.77%)
Apr 18, 2005
6.150
6.210
6.140
6.200
954,800
-0.04(-0.64%)
Apr 15, 2005
6.270
6.340
6.230
6.240
1,084,600
-0.09(-1.42%)
Apr 14, 2005
6.400
6.400
6.320
6.330
1,676,700
-0.18(-2.76%)
Apr 13, 2005
6.470
6.550
6.440
6.510
3,118,100
+0.01(+0.15%)
Apr 12, 2005
6.470
6.520
6.370
6.500
2,720,900
-0.03(-0.46%)
Apr 11, 2005
6.480
6.570
6.450
6.530
2,482,900
+0.09(+1.40%)
Apr 08, 2005
6.460
6.500
6.400
6.440
577,300
+0.02(+0.31%)
Apr 07, 2005
6.360
6.440
6.340
6.420
2,079,500
+0.08(+1.26%)
Apr 06, 2005
6.310
6.390
6.290
6.340
522,200
+0.02(+0.32%)
Apr 05, 2005
6.170
6.320
6.170
6.320
2,789,100
+0.15(+2.43%)
Apr 04, 2005
6.120
6.190
6.070
6.170
307,800
+0.02(+0.33%)
Apr 01, 2005
6.230
6.250
6.130
6.150
251,500
-0.05(-0.81%)
Mar 31, 2005
6.290
6.290
6.180
6.200
239,600
-0.10(-1.59%)
Mar 30, 2005
6.200
6.330
6.200
6.300
842,700
+0.08(+1.29%)
Mar 29, 2005
6.260
6.300
6.200
6.220
1,518,100
-0.11(-1.74%)
Mar 28, 2005
6.380
6.400
6.270
6.330
493,200
-0.02(-0.31%)
Mar 24, 2005
6.350
6.390
6.310
6.350
521,600
-0.10(-1.55%)
Mar 23, 2005
6.400
6.500
6.360
6.450
2,612,300
+0.01(+0.16%)
Mar 22, 2005
6.480
6.520
6.390
6.440
1,834,500
-0.08(-1.23%)
Mar 21, 2005
6.480
6.550
6.430
6.520
1,405,100
+0.37(+6.02%)
Mar 18, 2005
6.130
6.170
6.100
6.150
240,300
-0.05(-0.81%)
Mar 17, 2005
6.210
6.220
6.150
6.200
852,800
-0.09(-1.43%)
Mar 16, 2005
6.310
6.400
6.250
6.290
915,000
+0.09(+1.45%)
Mar 15, 2005
6.260
6.260
6.200
6.200
122,300
-0.10(-1.59%)
Mar 14, 2005
6.300
6.330
6.230
6.300
174,000
-0.04(-0.63%)
Mar 11, 2005
6.400
6.450
6.320
6.340
261,200
-0.02(-0.31%)
Mar 10, 2005
6.320
6.360
6.250
6.360
476,300
+0.10(+1.60%)
Mar 09, 2005
6.270
6.280
6.200
6.260
218,300
-0.08(-1.26%)
Mar 08, 2005
6.310
6.450
6.250
6.340
221,600
+0.04(+0.63%)
Mar 07, 2005
6.300
6.300
6.220
6.300
362,900
-0.08(-1.25%)
Mar 04, 2005
6.380
6.400
6.300
6.380
476,100
+0.13(+2.08%)
Mar 03, 2005
6.230
6.300
6.200
6.250
762,700
+0.09(+1.46%)
Mar 02, 2005
6.170
6.210
6.130
6.160
190,100
-0.01(-0.16%)
Mar 01, 2005
6.140
6.190
6.130
6.170
324,800
+0.08(+1.31%)
Feb 28, 2005
6.200
6.200
6.040
6.090
423,700
+0.00(+0.00%)
Feb 25, 2005
6.060
6.150
6.050
6.090
253,000
+0.06(+1.00%)
Feb 24, 2005
6.040
6.070
5.980
6.030
222,800
-0.01(-0.17%)
Feb 23, 2005
6.080
6.120
6.010
6.040
392,900
-0.08(-1.31%)
Feb 22, 2005
6.080
6.160
6.050
6.120
1,238,000
+0.10(+1.66%)
Feb 18, 2005
6.000
6.080
6.000
6.020
690,000
+0.09(+1.52%)
Feb 17, 2005
5.890
6.000
5.870
5.930
1,164,200
+0.20(+3.49%)
Feb 16, 2005
5.740
5.770
5.700
5.730
173,600
+0.11(+1.96%)
Feb 15, 2005
5.630
5.660
5.590
5.620
156,400
-0.07(-1.23%)
Feb 14, 2005
5.640
5.690
5.630
5.690
297,100
+0.01(+0.18%)
Feb 11, 2005
5.600
5.690
5.560
5.680
233,900
+0.08(+1.43%)
Feb 10, 2005
5.570
5.630
5.560
5.600
172,200
-0.01(-0.18%)
Feb 09, 2005
5.630
5.660
5.600
5.610
91,700
-0.04(-0.71%)
Feb 08, 2005
5.660
5.670
5.630
5.650
148,100
-0.02(-0.35%)
Feb 07, 2005
5.660
5.700
5.620
5.670
115,100
+0.08(+1.43%)
Feb 04, 2005
5.600
5.670
5.570
5.590
150,300
-0.09(-1.58%)
Feb 03, 2005
5.650
5.710
5.630
5.680
351,500
-0.10(-1.73%)
Feb 02, 2005
5.730
5.820
5.720
5.780
422,400
+0.13(+2.30%)
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
.