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 (%)
Jul 31, 2006
10.17
10.24
10.15
10.21
5,275,074
+0.06(+0.54%)
Jul 28, 2006
10.04
10.21
10.01
10.15
6,772,559
+0.25(+2.55%)
Jul 27, 2006
9.997
10.04
9.879
9.902
3,425,030
+0.09(+0.97%)
Jul 26, 2006
9.642
9.855
9.626
9.808
2,163,217
+0.20(+2.05%)
Jul 25, 2006
9.515
9.650
9.492
9.610
1,919,440
+0.21(+2.18%)
Jul 24, 2006
9.302
9.421
9.294
9.405
1,688,960
+0.20(+2.14%)
Jul 21, 2006
9.302
9.302
9.184
9.207
1,837,632
-0.23(-2.43%)
Jul 20, 2006
9.626
9.673
9.429
9.436
1,928,938
-0.17(-1.73%)
Jul 19, 2006
9.223
9.618
9.223
9.602
3,039,546
+0.53(+5.83%)
Jul 18, 2006
9.057
9.121
8.915
9.073
4,388,993
-0.03(-0.35%)
Jul 17, 2006
9.018
9.121
8.971
9.105
2,145,108
-0.25(-2.70%)
Jul 14, 2006
9.389
9.405
9.128
9.357
2,653,430
-0.14(-1.50%)
Jul 13, 2006
9.547
9.660
9.492
9.500
1,982,885
-0.18(-1.88%)
Jul 12, 2006
9.894
9.894
9.673
9.681
1,697,318
-0.22(-2.23%)
Jul 11, 2006
9.760
9.934
9.760
9.902
2,568,709
+0.02(+0.24%)
Jul 10, 2006
9.894
9.965
9.815
9.879
2,081,536
+0.02(+0.24%)
Jul 07, 2006
9.942
10.04
9.800
9.855
2,991,804
-0.17(-1.73%)
Jul 06, 2006
9.981
10.09
9.950
10.03
1,380,345
+0.06(+0.55%)
Jul 05, 2006
10.05
10.07
9.887
9.973
2,745,748
-0.32(-3.14%)
Jul 03, 2006
10.23
10.31
10.23
10.30
1,361,223
+0.06(+0.62%)
Jun 30, 2006
10.16
10.27
10.10
10.23
2,832,495
+0.27(+2.69%)
Jun 29, 2006
9.626
9.973
9.594
9.965
2,374,701
+0.39(+4.13%)
Jun 28, 2006
9.555
9.586
9.460
9.571
1,148,219
+0.12(+1.25%)
Jun 27, 2006
9.705
9.713
9.452
9.452
1,747,467
-0.30(-3.08%)
Jun 26, 2006
9.642
9.768
9.618
9.752
1,689,467
+0.07(+0.73%)
Jun 23, 2006
9.563
9.729
9.555
9.681
760,709
+0.06(+0.57%)
Jun 22, 2006
9.626
9.697
9.484
9.626
1,223,948
-0.09(-0.97%)
Jun 21, 2006
9.515
9.831
9.500
9.721
5,196,179
+0.31(+3.27%)
Jun 20, 2006
9.326
9.452
9.231
9.413
10,867,881
+0.25(+2.76%)
Jun 19, 2006
9.421
9.429
9.113
9.160
3,017,005
-0.05(-0.51%)
Jun 16, 2006
9.128
9.239
9.089
9.207
2,273,265
-0.20(-2.10%)
Jun 15, 2006
9.160
9.468
9.152
9.405
5,259,751
+0.70(+8.08%)
Jun 14, 2006
8.528
8.702
8.512
8.702
4,846,407
+0.58(+7.09%)
Jun 13, 2006
8.355
8.528
7.983
8.126
6,066,177
-0.36(-4.28%)
Jun 12, 2006
8.805
8.813
8.441
8.489
2,632,914
-0.36(-4.02%)
Jun 09, 2006
9.010
9.026
8.820
8.844
2,726,119
+0.11(+1.27%)
Jun 08, 2006
8.820
8.836
8.505
8.734
8,272,577
-0.44(-4.82%)
Jun 07, 2006
9.247
9.342
9.160
9.176
2,869,093
-0.19(-2.02%)
Jun 06, 2006
9.531
9.531
9.215
9.365
3,281,424
-0.33(-3.42%)
Jun 05, 2006
9.855
9.894
9.681
9.697
1,099,337
-0.24(-2.38%)
Jun 02, 2006
10.03
10.04
9.847
9.934
1,917,794
+0.00(+0.00%)
Jun 01, 2006
9.792
9.934
9.776
9.934
1,794,829
-0.03(-0.32%)
May 31, 2006
9.863
9.997
9.831
9.965
1,716,821
+0.12(+1.20%)
May 30, 2006
9.997
10.01
9.839
9.847
1,532,817
-0.14(-1.42%)
May 26, 2006
9.997
10.04
9.926
9.989
2,222,736
+0.06(+0.56%)
May 25, 2006
9.697
9.965
9.697
9.934
3,760,619
+0.28(+2.95%)
May 24, 2006
9.665
9.705
9.492
9.650
3,036,507
-0.24(-2.47%)
May 23, 2006
9.752
10.21
9.752
9.894
6,986,196
+0.37(+3.90%)
May 22, 2006
9.476
9.618
9.365
9.523
8,055,141
-0.69(-6.73%)
May 19, 2006
9.989
10.28
9.989
10.21
4,567,678
+0.32(+3.28%)
May 18, 2006
10.01
10.05
9.839
9.887
4,273,753
-0.15(-1.49%)
May 17, 2006
10.43
10.43
9.942
10.04
8,014,110
-0.69(-6.48%)
May 16, 2006
10.70
10.80
10.53
10.73
3,405,275
-0.07(-0.66%)
May 15, 2006
10.79
10.86
10.70
10.80
3,090,961
-0.42(-3.73%)
May 12, 2006
11.51
11.52
11.06
11.22
3,455,043
-0.42(-3.60%)
May 11, 2006
11.67
11.73
11.55
11.64
4,182,574
+0.21(+1.87%)
May 10, 2006
11.40
11.47
11.36
11.43
2,297,452
+0.02(+0.14%)
May 09, 2006
11.35
11.42
11.32
11.41
1,758,864
+0.11(+0.98%)
May 08, 2006
11.37
11.37
11.23
11.30
1,558,777
-0.09(-0.76%)
May 05, 2006
11.37
11.41
11.32
11.39
1,526,611
+0.13(+1.19%)
May 04, 2006
11.21
11.32
11.20
11.25
1,235,979
+0.06(+0.56%)
May 03, 2006
11.28
11.28
11.16
11.19
1,818,510
-0.17(-1.46%)
May 02, 2006
11.24
11.36
11.23
11.36
1,619,816
+0.21(+1.91%)
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
.