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 (%)
Sep 30, 2003 4.446 4.446 4.304 4.375 55,720 -0.10(-2.29%)
Sep 29, 2003 4.422 4.493 4.422 4.477 145,126 +0.12(+2.72%)
Sep 26, 2003 4.462 4.462 4.193 4.359 384,977 -0.24(-5.32%)
Sep 25, 2003 4.580 4.580 4.541 4.604 83,707 -0.07(-1.52%)
Sep 24, 2003 4.738 4.754 4.706 4.675 123,724 -0.04(-0.84%)
Sep 23, 2003 4.706 4.722 4.619 4.714 125,117 +0.02(+0.51%)
Sep 22, 2003 4.580 4.754 4.580 4.691 110,680 +0.05(+1.02%)
Sep 19, 2003 4.564 4.643 4.564 4.643 131,322 +0.02(+0.34%)
Sep 18, 2003 4.643 4.659 4.556 4.627 185,143 -0.06(-1.18%)
Sep 17, 2003 4.738 4.754 4.683 4.683 355,977 -0.15(-3.10%)
Sep 16, 2003 4.738 4.848 4.746 4.833 277,715 +0.09(+2.00%)
Sep 15, 2003 4.706 4.762 4.706 4.738 347,365 +0.19(+4.17%)
Sep 12, 2003 4.525 4.564 4.462 4.548 63,445 +0.05(+1.05%)
Sep 11, 2003 4.398 4.572 4.398 4.501 84,213 +0.12(+2.70%)
Sep 10, 2003 4.501 4.501 4.343 4.383 255,933 -0.21(-4.48%)
Sep 09, 2003 4.627 4.651 4.580 4.588 171,466 -0.06(-1.19%)
Sep 08, 2003 4.564 4.643 4.564 4.643 163,868 +0.11(+2.44%)
Sep 05, 2003 4.564 4.580 4.477 4.533 175,645 -0.04(-0.86%)
Sep 04, 2003 4.517 4.651 4.485 4.572 195,147 +0.02(+0.35%)
Sep 03, 2003 4.556 4.604 4.541 4.556 542,007 +0.04(+0.87%)
Sep 02, 2003 4.525 4.556 4.477 4.517 247,955 +0.00(+0.00%)
Aug 29, 2003 4.533 4.572 4.493 4.517 504,396 -0.24(-5.14%)
Aug 28, 2003 4.485 4.817 4.469 4.762 1,503,563 +0.63(+15.30%)
Aug 27, 2003 4.098 4.169 4.043 4.130 432,339 -0.13(-2.97%)
Aug 26, 2003 4.248 4.304 4.138 4.256 504,142 +0.03(+0.75%)
Aug 25, 2003 4.288 4.296 4.185 4.225 276,955 -0.16(-3.60%)
Aug 22, 2003 4.422 4.430 4.335 4.383 339,007 +0.17(+4.13%)
Aug 21, 2003 4.312 4.343 4.138 4.209 633,692 +0.13(+3.29%)
Aug 20, 2003 4.383 4.383 4.067 4.075 1,128,970 -0.43(-9.47%)
Aug 19, 2003 4.462 4.619 4.312 4.501 899,251 +0.37(+8.99%)
Aug 18, 2003 3.948 4.161 3.948 4.130 781,098 +0.28(+7.39%)
Aug 15, 2003 3.751 3.917 3.711 3.846 489,579 +0.15(+4.06%)
Aug 14, 2003 3.751 3.759 3.640 3.696 385,103 -0.06(-1.68%)
Aug 13, 2003 3.767 3.830 3.719 3.759 90,039 +0.00(+0.00%)
Aug 12, 2003 3.696 3.759 3.680 3.759 248,842 +0.09(+2.37%)
Aug 11, 2003 3.711 3.751 3.609 3.672 349,772 -0.18(-4.71%)
Aug 08, 2003 3.964 4.004 3.838 3.854 281,641 +0.02(+0.41%)
Aug 07, 2003 3.901 3.917 3.822 3.838 216,802 -0.03(-0.82%)
Aug 06, 2003 3.869 3.909 3.830 3.869 434,239 +0.17(+4.48%)
Aug 05, 2003 3.751 3.782 3.680 3.703 722,212 +0.11(+3.08%)
Aug 04, 2003 3.593 3.696 3.482 3.593 963,076 -0.11(-2.99%)
Aug 01, 2003 3.790 3.830 3.672 3.703 1,371,481 +0.36(+10.61%)
Jul 31, 2003 3.348 3.451 3.324 3.348 1,636,912 +0.23(+7.34%)
Jul 30, 2003 2.922 3.135 2.922 3.119 719,046 +0.34(+12.22%)
Jul 29, 2003 2.780 2.835 2.772 2.780 344,453 +0.03(+1.15%)
Jul 28, 2003 2.606 2.764 2.566 2.748 166,274 +0.18(+7.08%)
Jul 25, 2003 2.551 2.566 2.527 2.566 110,807 +0.07(+2.85%)
Jul 24, 2003 2.543 2.551 2.487 2.495 148,038 -0.05(-1.86%)
Jul 23, 2003 2.495 2.566 2.495 2.543 76,235 +0.08(+3.21%)
Jul 22, 2003 2.480 2.495 2.456 2.464 163,235 -0.02(-0.64%)
Jul 21, 2003 2.487 2.511 2.440 2.480 265,938 -0.07(-2.79%)
Jul 18, 2003 2.448 2.558 2.416 2.551 784,517 +0.17(+7.31%)
Jul 17, 2003 2.440 2.487 2.353 2.377 866,198 -0.13(-5.35%)
Jul 16, 2003 2.511 2.543 2.456 2.511 158,803 +0.02(+0.63%)
Jul 15, 2003 2.566 2.566 2.487 2.495 499,710 -0.14(-5.39%)
Jul 14, 2003 2.669 2.669 2.622 2.637 290,505 -0.09(-3.19%)
Jul 11, 2003 2.716 2.780 2.637 2.724 1,131,123 -0.17(-5.99%)
Jul 10, 2003 2.693 3.159 2.574 2.898 3,727,060 +0.23(+8.58%)
Jul 09, 2003 2.716 2.716 2.614 2.669 185,650 -0.09(-3.43%)
Jul 08, 2003 2.677 2.764 2.653 2.764 525,164 +0.17(+6.71%)
Jul 07, 2003 2.566 2.645 2.527 2.590 179,698 +0.09(+3.47%)
Jul 03, 2003 2.527 2.535 2.487 2.503 233,645 -0.11(-4.23%)
Jul 02, 2003 2.653 2.677 2.590 2.614 305,322 -0.11(-4.06%)
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.