Indicators

Abb Ltd ADR (NY: ABB )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.37	21.79	21.17	21.64	5,913,000	-0.31(-1.41%)
Feb 27, 2020	22.10	22.55	21.88	21.95	3,876,158	-0.47(-2.10%)
Feb 26, 2020	22.66	22.85	22.38	22.42	2,665,370	+0.10(+0.45%)
Feb 25, 2020	22.82	22.83	22.27	22.32	2,770,467	-0.48(-2.11%)
Feb 24, 2020	22.71	22.97	22.66	22.80	2,321,420	-1.19(-4.96%)
Feb 21, 2020	24.06	24.08	23.90	23.99	1,423,900	-0.31(-1.28%)
Feb 20, 2020	24.40	24.54	24.15	24.30	1,131,380	-0.13(-0.53%)
Feb 19, 2020	24.34	24.43	24.30	24.43	1,306,445	+0.27(+1.12%)
Feb 18, 2020	24.17	24.23	24.10	24.16	1,138,724	-0.03(-0.12%)
Feb 14, 2020	24.24	24.28	24.12	24.19	1,330,600	-0.13(-0.53%)
Feb 13, 2020	24.51	24.54	24.31	24.32	1,652,334	-0.42(-1.70%)
Feb 12, 2020	24.73	24.78	24.66	24.74	1,508,772	+0.10(+0.41%)
Feb 11, 2020	24.56	24.75	24.51	24.64	1,696,421	+0.24(+0.98%)
Feb 10, 2020	24.23	24.41	24.19	24.40	1,674,885	+0.13(+0.54%)
Feb 07, 2020	24.48	24.48	24.25	24.27	1,734,300	-0.47(-1.90%)
Feb 06, 2020	24.90	24.96	24.69	24.74	3,137,396	-0.42(-1.67%)
Feb 05, 2020	25.11	25.30	24.96	25.16	4,416,128	+1.06(+4.40%)
Feb 04, 2020	23.81	24.13	23.81	24.10	3,037,816	+0.85(+3.66%)

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.