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 (%)
Mar 29, 2002 6.317 6.317 6.120 6.159 113,213 +0.00(+0.00%)
Mar 28, 2002 6.317 6.317 6.120 6.159 103,082 +0.12(+1.96%)
Mar 27, 2002 5.891 6.120 5.891 6.041 13,676 +0.24(+4.22%)
Mar 26, 2002 5.875 5.946 5.725 5.796 77,122 -0.32(-5.29%)
Mar 25, 2002 6.238 6.238 6.017 6.120 24,820 +0.00(+0.00%)
Mar 22, 2002 6.080 6.167 6.025 6.120 32,165 -0.23(-3.61%)
Mar 21, 2002 6.317 6.444 6.159 6.349 86,113 -0.29(-4.40%)
Mar 20, 2002 6.554 6.712 6.554 6.641 22,161 -0.19(-2.77%)
Mar 19, 2002 6.791 6.831 6.673 6.831 26,087 +0.23(+3.47%)
Mar 18, 2002 6.791 6.791 6.594 6.602 27,733 -0.27(-3.91%)
Mar 15, 2002 6.752 6.870 6.752 6.870 5,192 +0.08(+1.16%)
Mar 14, 2002 6.681 6.831 6.673 6.791 8,864 +0.13(+1.90%)
Mar 13, 2002 6.617 6.791 6.617 6.665 51,161 +0.21(+3.30%)
Mar 12, 2002 6.317 6.515 6.309 6.452 34,951 -0.38(-5.55%)
Mar 11, 2002 6.712 6.870 6.633 6.831 8,104 -0.16(-2.26%)
Mar 08, 2002 6.752 6.988 6.688 6.988 19,628 +0.12(+1.72%)
Mar 07, 2002 6.878 6.886 6.752 6.870 24,061 +0.20(+2.96%)
Mar 06, 2002 6.412 6.673 6.412 6.673 33,052 +0.21(+3.30%)
Mar 05, 2002 6.396 6.491 6.301 6.459 56,986 -0.20(-2.97%)
Mar 04, 2002 6.515 6.712 6.515 6.657 17,982 +0.46(+7.39%)
Mar 01, 2002 6.080 6.199 5.970 6.199 27,606 +0.41(+7.09%)
Feb 28, 2002 5.686 5.804 5.583 5.788 29,126 -0.06(-0.95%)
Feb 27, 2002 5.607 5.843 5.607 5.843 23,807 +0.43(+8.03%)
Feb 26, 2002 5.528 5.528 5.370 5.409 23,047 +0.20(+3.79%)
Feb 25, 2002 5.133 5.235 5.125 5.212 63,698 -0.28(-5.04%)
Feb 22, 2002 5.212 5.488 5.212 5.488 49,388 -0.03(-0.57%)
Feb 21, 2002 5.764 5.843 5.370 5.520 63,698 -0.13(-2.24%)
Feb 20, 2002 5.741 5.741 5.607 5.646 56,480 -0.08(-1.38%)
Feb 19, 2002 5.796 5.804 5.686 5.725 71,043 -0.74(-11.48%)
Feb 18, 2002 6.317 6.467 6.317 6.467 16,969 +0.00(+0.00%)
Feb 15, 2002 6.317 6.467 6.317 6.467 16,969 +0.23(+3.67%)
Feb 14, 2002 6.120 6.317 6.001 6.238 40,397 -0.04(-0.63%)
Feb 13, 2002 6.436 6.436 6.238 6.278 54,833 -0.43(-6.47%)
Feb 12, 2002 6.515 6.712 6.459 6.712 10,637 +0.22(+3.41%)
Feb 11, 2002 6.515 6.554 6.436 6.491 42,676 +0.12(+1.86%)
Feb 08, 2002 6.491 6.491 6.365 6.373 21,908 -0.18(-2.77%)
Feb 07, 2002 6.317 6.633 6.317 6.554 28,493 +0.36(+5.73%)
Feb 06, 2002 6.199 6.199 6.080 6.199 15,956 -0.01(-0.13%)
Feb 05, 2002 6.278 6.278 6.167 6.207 24,694 -0.33(-5.07%)
Feb 04, 2002 6.633 6.633 6.538 6.538 21,908 +0.06(+0.98%)
Feb 01, 2002 6.475 6.523 6.396 6.475 40,397 -0.36(-5.20%)
Jan 31, 2002 6.981 6.981 6.791 6.831 30,013 -0.39(-5.46%)
Jan 30, 2002 7.028 7.265 6.941 7.225 21,528 -0.47(-6.15%)
Jan 29, 2002 7.818 7.818 7.675 7.699 9,497 -0.16(-2.01%)
Jan 28, 2002 7.976 7.976 7.739 7.857 127,270 -0.02(-0.20%)
Jan 25, 2002 7.660 7.873 7.581 7.873 86,239 +0.41(+5.50%)
Jan 24, 2002 7.462 7.462 7.423 7.462 17,222 +0.04(+0.53%)
Jan 23, 2002 7.486 7.486 7.265 7.423 36,344 -0.20(-2.59%)
Jan 22, 2002 7.818 7.833 7.581 7.620 23,427 -0.20(-2.53%)
Jan 21, 2002 7.960 7.976 7.818 7.818 21,401 +0.00(+0.00%)
Jan 18, 2002 7.960 7.976 7.818 7.818 21,401 -0.28(-3.41%)
Jan 17, 2002 8.015 8.094 7.976 8.094 24,314 +0.08(+0.99%)
Jan 16, 2002 7.897 8.070 7.857 8.015 23,807 -0.17(-2.12%)
Jan 15, 2002 8.055 8.189 8.055 8.189 10,764 -0.10(-1.24%)
Jan 14, 2002 8.568 8.591 8.291 8.291 16,462 -0.17(-2.05%)
Jan 11, 2002 8.544 8.544 8.410 8.465 36,598 -0.02(-0.28%)
Jan 10, 2002 8.607 8.607 8.489 8.489 6,711 +0.04(+0.47%)
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.