Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.367 4.398 4.335 4.383 694,098 +0.05(+1.09%)
Jun 29, 2004 4.359 4.375 4.304 4.335 1,388,830 -0.10(-2.31%)
Jun 28, 2004 4.493 4.493 4.390 4.438 1,518,380 +0.17(+3.88%)
Jun 25, 2004 4.343 4.343 4.233 4.272 356,990 -0.14(-3.22%)
Jun 24, 2004 4.454 4.454 4.359 4.414 278,475 -0.08(-1.76%)
Jun 23, 2004 4.462 4.533 4.414 4.493 331,662 +0.06(+1.25%)
Jun 22, 2004 4.359 4.446 4.359 4.438 565,182 +0.09(+2.18%)
Jun 21, 2004 4.398 4.398 4.327 4.343 136,894 -0.01(-0.18%)
Jun 18, 2004 4.351 4.406 4.312 4.351 594,688 +0.00(+0.00%)
Jun 17, 2004 4.359 4.406 4.319 4.351 132,082 +0.02(+0.36%)
Jun 16, 2004 4.422 4.422 4.312 4.335 62,685 -0.05(-1.08%)
Jun 15, 2004 4.383 4.422 4.367 4.383 129,676 +0.12(+2.78%)
Jun 14, 2004 4.264 4.343 4.225 4.264 362,562 -0.23(-5.10%)
Jun 10, 2004 4.446 4.525 4.446 4.493 108,401 +0.05(+1.07%)
Jun 09, 2004 4.548 4.548 4.430 4.446 122,964 -0.13(-2.93%)
Jun 08, 2004 4.619 4.635 4.548 4.580 252,134 -0.06(-1.36%)
Jun 07, 2004 4.580 4.675 4.548 4.643 228,960 +0.11(+2.44%)
Jun 04, 2004 4.548 4.564 4.525 4.533 188,436 +0.08(+1.77%)
Jun 03, 2004 4.501 4.533 4.430 4.454 100,676 -0.09(-1.91%)
Jun 02, 2004 4.485 4.596 4.477 4.541 351,671 +0.16(+3.60%)
Jun 01, 2004 4.438 4.438 4.343 4.383 178,431 -0.09(-2.12%)
May 28, 2004 4.501 4.501 4.422 4.477 183,877 -0.02(-0.35%)
May 27, 2004 4.438 4.517 4.406 4.493 168,427 +0.17(+4.02%)
May 26, 2004 4.383 4.383 4.264 4.319 779,705 -0.09(-2.15%)
May 25, 2004 4.327 4.414 4.288 4.414 293,038 +0.01(+0.18%)
May 24, 2004 4.438 4.438 4.319 4.406 187,423 +0.00(+0.00%)
May 21, 2004 4.343 4.414 4.335 4.406 130,056 +0.12(+2.76%)
May 20, 2004 4.383 4.398 4.264 4.288 123,344 -0.06(-1.27%)
May 19, 2004 4.406 4.485 4.343 4.343 174,632 +0.12(+2.80%)
May 18, 2004 4.188 4.256 4.185 4.225 263,025 +0.20(+4.90%)
May 17, 2004 4.011 4.043 3.956 4.027 544,413 -0.12(-2.86%)
May 14, 2004 4.161 4.185 4.106 4.146 239,977 -0.07(-1.69%)
May 13, 2004 4.217 4.240 4.169 4.217 346,732 -0.06(-1.48%)
May 12, 2004 4.327 4.327 4.185 4.280 251,121 -0.06(-1.28%)
May 11, 2004 4.280 4.351 4.272 4.335 226,047 +0.17(+3.98%)
May 10, 2004 4.169 4.217 4.075 4.169 769,574 -0.13(-2.94%)
May 07, 2004 4.359 4.390 4.272 4.296 386,496 -0.19(-4.23%)
May 06, 2004 4.564 4.564 4.438 4.485 423,601 -0.17(-3.73%)
May 05, 2004 4.635 4.691 4.619 4.659 885,574 -0.02(-0.51%)
May 04, 2004 4.580 4.698 4.580 4.683 388,269 +0.13(+2.77%)
May 03, 2004 4.454 4.572 4.406 4.556 472,230 +0.02(+0.52%)
Apr 30, 2004 4.619 4.627 4.477 4.533 586,963 -0.11(-2.38%)
Apr 29, 2004 4.706 4.722 4.580 4.643 535,675 -0.08(-1.67%)
Apr 28, 2004 4.959 4.959 4.714 4.722 672,063 -0.28(-5.68%)
Apr 27, 2004 4.888 5.046 4.888 5.006 902,037 +0.17(+3.59%)
Apr 26, 2004 4.888 4.896 4.817 4.833 233,392 +0.02(+0.49%)
Apr 23, 2004 4.801 4.833 4.754 4.809 177,165 -0.01(-0.16%)
Apr 22, 2004 4.722 4.817 4.722 4.817 292,911 +0.09(+2.01%)
Apr 21, 2004 4.691 4.754 4.691 4.722 916,600 +0.02(+0.34%)
Apr 20, 2004 4.777 4.825 4.706 4.706 291,898 -0.05(-1.00%)
Apr 19, 2004 4.698 4.785 4.683 4.754 480,841 +0.08(+1.69%)
Apr 16, 2004 4.691 4.698 4.619 4.675 109,034 -0.05(-1.00%)
Apr 15, 2004 4.762 4.770 4.659 4.722 181,724 +0.00(+0.00%)
Apr 14, 2004 4.659 4.738 4.627 4.722 143,226 +0.02(+0.50%)
Apr 13, 2004 4.801 4.801 4.691 4.698 156,017 -0.08(-1.65%)
Apr 12, 2004 4.809 4.841 4.777 4.777 160,829 +0.02(+0.33%)
Apr 08, 2004 4.841 4.841 4.746 4.762 80,034 -0.02(-0.33%)
Apr 07, 2004 4.730 4.817 4.730 4.777 93,205 +0.05(+1.00%)
Apr 06, 2004 4.754 4.817 4.722 4.730 72,943 -0.06(-1.32%)
Apr 05, 2004 4.754 4.801 4.722 4.793 114,226 +0.01(+0.17%)
Apr 02, 2004 4.817 4.825 4.738 4.785 91,052 -0.03(-0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.