Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.343	4.406	4.288	4.343	53,820	+0.18(+4.36%)
Aug 29, 2002	4.154	4.264	4.122	4.161	43,183	-0.35(-7.71%)
Aug 28, 2002	4.383	4.509	4.351	4.509	721,832	-0.15(-3.22%)
Aug 27, 2002	4.738	4.738	4.462	4.659	63,951	-0.04(-0.84%)
Aug 26, 2002	4.667	4.738	4.564	4.698	82,694	+0.04(+0.85%)
Aug 23, 2002	4.185	4.896	4.106	4.659	167,920	+0.38(+8.86%)
Aug 22, 2002	4.067	4.288	3.996	4.280	72,309	+0.41(+10.61%)
Aug 21, 2002	3.672	3.869	3.530	3.869	97,637	+0.67(+20.99%)
Aug 20, 2002	3.159	3.238	3.040	3.198	111,694	-0.05(-1.46%)
Aug 16, 2002	3.080	3.277	2.930	3.245	62,432	-0.15(-4.42%)
Aug 15, 2002	3.546	3.546	3.332	3.396	57,493	-0.17(-4.87%)
Aug 14, 2002	3.482	3.593	3.467	3.569	15,196	+0.11(+3.20%)
Aug 13, 2002	3.459	3.546	3.356	3.459	525,164	-0.06(-1.57%)
Aug 12, 2002	3.593	3.593	3.474	3.514	24,314	-0.06(-1.55%)
Aug 07, 2002	3.672	3.672	3.419	3.569	55,467	-0.09(-2.38%)
Aug 06, 2002	3.396	3.775	3.396	3.656	74,462	+0.50(+15.75%)
Aug 05, 2002	3.553	3.553	3.159	3.159	125,750	-0.62(-16.49%)
Aug 02, 2002	3.553	3.877	3.474	3.782	884,181	-0.20(-4.96%)
Aug 01, 2002	3.964	4.027	3.909	3.980	87,126	-0.38(-8.70%)
Jul 31, 2002	4.264	4.383	4.138	4.359	90,798	-0.05(-1.08%)
Jul 30, 2002	4.304	4.501	4.225	4.406	41,410	-0.21(-4.62%)
Jul 29, 2002	4.477	4.691	4.462	4.619	48,502	+0.51(+12.50%)
Jul 26, 2002	4.343	4.462	4.075	4.106	146,266	-0.87(-17.46%)
Jul 25, 2002	4.383	5.125	4.383	4.975	76,108	+0.00(+0.00%)
Jul 24, 2002	4.146	4.975	3.830	4.975	492,238	-0.77(-13.46%)
Jul 23, 2002	5.962	5.978	5.725	5.749	851,508	-0.29(-4.84%)
Jul 22, 2002	6.396	6.396	5.962	6.041	624,194	-0.65(-9.68%)
Jul 19, 2002	6.767	6.767	6.633	6.688	33,305	-0.26(-3.75%)
Jul 17, 2002	6.854	6.949	6.831	6.949	11,017	+0.00(+0.00%)
Jul 12, 2002	6.870	6.957	6.791	6.949	254,667	-0.16(-2.22%)
Jul 11, 2002	6.831	7.131	6.791	7.107	74,336	+0.16(+2.27%)
Jul 10, 2002	7.107	7.107	6.862	6.949	21,401	-0.18(-2.55%)
Jul 09, 2002	7.162	7.162	7.131	7.131	506	-0.03(-0.44%)
Jul 08, 2002	7.138	7.186	7.107	7.162	19,122	+0.02(+0.22%)
Jul 05, 2002	7.036	7.170	7.036	7.146	63,318	+0.28(+4.02%)
Jul 04, 2002	7.012	7.012	6.870	6.870	12,916	+0.00(+0.00%)
Jul 03, 2002	7.012	7.012	6.870	6.870	12,916	-0.14(-2.03%)
Jul 02, 2002	7.107	7.146	6.988	7.012	22,288	-0.06(-0.78%)
Jul 01, 2002	7.107	7.123	6.910	7.067	36,091	-0.04(-0.56%)
Jun 28, 2002	6.878	7.107	6.878	7.107	12,410	+0.16(+2.27%)
Jun 27, 2002	6.870	6.949	6.799	6.949	12,790	+0.24(+3.65%)
Jun 26, 2002	6.554	6.712	6.554	6.704	23,934	+0.11(+1.68%)
Jun 25, 2002	6.594	6.767	6.554	6.594	24,314	-0.20(-2.91%)
Jun 21, 2002	6.712	6.744	6.712	6.791	15,449	+0.24(+3.61%)
Jun 20, 2002	6.633	6.641	6.475	6.554	37,991	-0.25(-3.71%)
Jun 19, 2002	6.712	6.807	6.673	6.807	34,571	-0.02(-0.35%)
Jun 18, 2002	6.720	6.831	6.720	6.831	19,628	-0.07(-1.03%)
Jun 17, 2002	6.712	6.957	6.712	6.902	64,078	+0.28(+4.30%)
Jun 14, 2002	6.538	6.649	6.380	6.617	68,637	-0.27(-3.90%)
Jun 12, 2002	6.870	6.910	6.759	6.886	106,881	-0.08(-1.13%)
Jun 11, 2002	7.107	7.107	6.965	6.965	31,785	+0.03(+0.46%)
Jun 10, 2002	6.933	6.949	6.910	6.933	11,523	+0.09(+1.27%)
Jun 07, 2002	6.799	6.870	6.712	6.846	98,143	-0.18(-2.58%)
Jun 06, 2002	7.067	7.083	6.973	7.028	8,611	-0.11(-1.55%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Abb Ltd ADR (NY: ABB )

Historical Prices