Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.130 2.180 2.110 2.120 205,900 +0.17(+8.72%)
Feb 27, 2003 2.000 2.030 1.900 1.950 544,000 -0.33(-14.47%)
Feb 26, 2003 2.220 2.280 2.150 2.280 264,000 +0.02(+0.88%)
Feb 25, 2003 2.300 2.330 2.150 2.260 212,700 -0.18(-7.38%)
Feb 24, 2003 2.500 2.550 2.420 2.440 135,000 -0.10(-3.94%)
Feb 21, 2003 2.560 2.590 2.500 2.540 45,000 -0.05(-1.93%)
Feb 20, 2003 2.530 2.600 2.480 2.590 114,100 -0.13(-4.78%)
Feb 19, 2003 2.750 2.800 2.600 2.720 166,300 -0.13(-4.56%)
Feb 18, 2003 2.560 2.870 2.560 2.850 288,600 +0.35(+14.00%)
Feb 14, 2003 2.450 2.500 2.440 2.500 46,500 +0.03(+1.21%)
Feb 13, 2003 2.490 2.540 2.470 2.470 57,400 +0.08(+3.35%)
Feb 12, 2003 2.490 2.510 2.340 2.390 119,100 -0.10(-4.02%)
Feb 11, 2003 2.520 2.540 2.490 2.490 55,400 -0.03(-1.19%)
Feb 10, 2003 2.590 2.600 2.340 2.520 270,800 -0.23(-8.36%)
Feb 07, 2003 2.760 2.770 2.650 2.750 117,600 -0.07(-2.48%)
Feb 06, 2003 2.860 2.920 2.810 2.820 50,600 -0.04(-1.40%)
Feb 05, 2003 2.950 2.980 2.850 2.860 37,600 -0.04(-1.38%)
Feb 04, 2003 2.950 2.960 2.900 2.900 31,400 -0.10(-3.33%)
Feb 03, 2003 2.970 3.000 2.920 3.000 60,000 +0.15(+5.26%)
Jan 31, 2003 2.910 2.930 2.800 2.850 243,800 -0.10(-3.39%)
Jan 30, 2003 3.000 3.020 2.920 2.950 74,700 -0.05(-1.67%)
Jan 29, 2003 3.000 3.000 2.850 3.000 97,100 +0.01(+0.33%)
Jan 28, 2003 2.960 3.030 2.950 2.990 64,300 +0.08(+2.75%)
Jan 27, 2003 2.980 3.040 2.900 2.910 150,800 -0.16(-5.21%)
Jan 24, 2003 3.240 3.240 3.070 3.070 173,300 -0.23(-6.97%)
Jan 23, 2003 3.300 3.300 3.250 3.300 30,300 +0.09(+2.80%)
Jan 22, 2003 3.290 3.300 3.210 3.210 74,700 -0.14(-4.18%)
Jan 21, 2003 3.530 3.530 3.340 3.350 244,300 -0.16(-4.56%)
Jan 17, 2003 3.450 3.540 3.360 3.510 613,000 +0.05(+1.45%)
Jan 16, 2003 3.280 3.480 3.230 3.460 397,400 +0.14(+4.22%)
Jan 15, 2003 3.280 3.380 3.200 3.320 229,400 +0.08(+2.47%)
Jan 14, 2003 3.200 3.310 3.200 3.240 126,900 +0.04(+1.25%)
Jan 13, 2003 3.300 3.320 3.170 3.200 310,200 +0.06(+1.91%)
Jan 10, 2003 3.100 3.240 3.100 3.140 156,600 +0.11(+3.63%)
Jan 09, 2003 2.990 3.030 2.970 3.030 113,400 +0.05(+1.68%)
Jan 08, 2003 2.980 3.050 2.900 2.980 103,300 -0.13(-4.18%)
Jan 07, 2003 3.150 3.200 3.100 3.110 87,600 -0.02(-0.64%)
Jan 06, 2003 3.070 3.140 3.030 3.130 225,600 -0.10(-3.10%)
Jan 03, 2003 3.140 3.240 3.080 3.230 180,800 +0.15(+4.87%)
Jan 02, 2003 3.100 3.150 2.980 3.080 714,600 +0.21(+7.32%)
Dec 31, 2002 2.700 2.980 2.660 2.870 145,200 +0.15(+5.51%)
Dec 30, 2002 2.850 2.850 2.600 2.720 235,200 -0.13(-4.56%)
Dec 27, 2002 2.900 2.930 2.820 2.850 143,300 -0.10(-3.39%)
Dec 26, 2002 3.000 3.010 2.940 2.950 73,600 -0.07(-2.32%)
Dec 24, 2002 3.050 3.060 2.950 3.020 35,600 +0.01(+0.33%)
Dec 23, 2002 3.050 3.060 3.010 3.010 88,500 -0.07(-2.27%)
Dec 20, 2002 3.120 3.140 3.080 3.080 174,900 -0.10(-3.14%)
Dec 19, 2002 3.200 3.260 3.150 3.180 65,000 -0.09(-2.75%)
Dec 18, 2002 3.250 3.330 3.080 3.270 383,500 +0.12(+3.81%)
Dec 17, 2002 3.360 3.360 3.090 3.150 203,000 -0.30(-8.70%)
Dec 16, 2002 3.370 3.450 3.320 3.450 161,000 +0.08(+2.37%)
Dec 13, 2002 3.240 3.440 3.160 3.370 207,300 +0.07(+2.12%)
Dec 12, 2002 3.340 3.340 3.210 3.300 148,000 +0.02(+0.61%)
Dec 11, 2002 3.200 3.350 3.160 3.280 256,600 +0.28(+9.33%)
Dec 10, 2002 2.970 3.050 2.900 3.000 110,800 +0.07(+2.39%)
Dec 09, 2002 3.070 3.100 2.910 2.930 216,300 -0.12(-3.93%)
Dec 06, 2002 2.800 3.110 2.800 3.050 211,700 +0.10(+3.39%)
Dec 05, 2002 3.290 3.290 2.680 2.950 641,700 -0.24(-7.52%)
Dec 04, 2002 3.180 3.200 3.100 3.190 484,700 -0.14(-4.20%)
Dec 03, 2002 3.320 3.400 3.310 3.330 210,800 -0.21(-5.93%)
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.