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 (%)
Dec 31, 2004 4.430 4.580 4.390 4.469 245,169 +0.02(+0.53%)
Dec 30, 2004 4.446 4.469 4.430 4.446 168,174 -0.01(-0.18%)
Dec 29, 2004 4.477 4.477 4.422 4.454 188,309 -0.02(-0.35%)
Dec 28, 2004 4.477 4.485 4.454 4.469 266,698 +0.02(+0.53%)
Dec 27, 2004 4.454 4.501 4.430 4.446 269,990 +0.01(+0.18%)
Dec 23, 2004 4.406 4.446 4.398 4.438 139,680 +0.06(+1.26%)
Dec 22, 2004 4.367 4.414 4.343 4.383 578,099 +0.05(+1.09%)
Dec 21, 2004 4.343 4.351 4.304 4.335 341,667 -0.02(-0.54%)
Dec 20, 2004 4.351 4.406 4.343 4.359 249,855 -0.02(-0.36%)
Dec 17, 2004 4.343 4.383 4.304 4.375 224,907 +0.03(+0.73%)
Dec 16, 2004 4.406 4.406 4.335 4.343 205,912 -0.09(-2.14%)
Dec 15, 2004 4.446 4.454 4.406 4.438 168,300 +0.00(+0.00%)
Dec 14, 2004 4.414 4.462 4.414 4.438 154,370 -0.07(-1.58%)
Dec 13, 2004 4.462 4.548 4.446 4.509 305,828 +0.09(+2.15%)
Dec 10, 2004 4.359 4.422 4.351 4.414 436,012 -0.03(-0.71%)
Dec 09, 2004 4.414 4.462 4.351 4.446 423,728 -0.06(-1.23%)
Dec 08, 2004 4.359 4.501 4.359 4.501 1,340,455 +0.21(+4.78%)
Dec 07, 2004 4.343 4.406 4.288 4.296 884,054 -0.07(-1.63%)
Dec 06, 2004 4.312 4.383 4.304 4.367 917,233 +0.08(+1.84%)
Dec 03, 2004 4.217 4.343 4.209 4.288 4,030,989 -0.02(-0.37%)
Dec 02, 2004 4.888 4.888 4.209 4.304 5,045,480 -0.57(-11.67%)
Dec 01, 2004 4.825 4.880 4.793 4.872 332,296 -0.01(-0.16%)
Nov 30, 2004 4.935 4.975 4.864 4.880 218,829 -0.05(-0.96%)
Nov 29, 2004 4.935 4.983 4.904 4.927 221,868 +0.01(+0.16%)
Nov 26, 2004 4.904 4.991 4.904 4.920 273,283 +0.09(+1.96%)
Nov 24, 2004 4.801 4.856 4.785 4.825 264,798 +0.03(+0.66%)
Nov 23, 2004 4.698 4.817 4.698 4.793 212,623 +0.04(+0.83%)
Nov 22, 2004 4.746 4.762 4.706 4.754 430,566 -0.04(-0.82%)
Nov 19, 2004 4.817 4.833 4.754 4.793 328,623 +0.02(+0.33%)
Nov 18, 2004 4.825 4.833 4.770 4.777 393,461 -0.04(-0.82%)
Nov 17, 2004 4.841 4.872 4.793 4.817 823,648 +0.08(+1.67%)
Nov 16, 2004 4.730 4.746 4.683 4.738 413,217 -0.01(-0.17%)
Nov 15, 2004 4.785 4.785 4.722 4.746 271,510 -0.09(-1.96%)
Nov 12, 2004 4.785 4.880 4.754 4.841 209,457 +0.09(+1.83%)
Nov 11, 2004 4.714 4.777 4.683 4.754 229,846 +0.07(+1.52%)
Nov 10, 2004 4.706 4.738 4.667 4.683 153,610 +0.02(+0.51%)
Nov 09, 2004 4.627 4.691 4.627 4.659 228,326 +0.00(+0.00%)
Nov 08, 2004 4.604 4.691 4.588 4.659 395,868 +0.09(+1.90%)
Nov 05, 2004 4.533 4.596 4.517 4.572 340,907 +0.08(+1.76%)
Nov 04, 2004 4.430 4.501 4.390 4.493 556,444 +0.00(+0.00%)
Nov 03, 2004 4.533 4.548 4.438 4.493 304,056 -0.02(-0.35%)
Nov 02, 2004 4.533 4.541 4.469 4.509 368,894 -0.05(-1.04%)
Nov 01, 2004 4.533 4.580 4.525 4.556 525,417 -0.02(-0.35%)
Oct 29, 2004 4.556 4.596 4.517 4.572 513,640 +0.07(+1.58%)
Oct 28, 2004 4.564 4.596 4.438 4.501 2,472,465 -0.79(-14.93%)
Oct 27, 2004 5.188 5.314 5.180 5.291 736,648 +0.20(+3.88%)
Oct 26, 2004 5.101 5.141 5.054 5.093 331,662 +0.03(+0.62%)
Oct 25, 2004 5.085 5.101 5.046 5.062 145,886 -0.04(-0.77%)
Oct 22, 2004 5.125 5.149 5.093 5.101 269,484 +0.02(+0.47%)
Oct 21, 2004 5.054 5.085 5.014 5.077 218,702 +0.01(+0.16%)
Oct 20, 2004 5.062 5.101 5.038 5.070 144,619 +0.02(+0.31%)
Oct 19, 2004 5.062 5.133 5.014 5.054 508,068 +0.09(+1.75%)
Oct 18, 2004 4.896 4.967 4.880 4.967 131,576 +0.10(+2.11%)
Oct 15, 2004 4.848 4.880 4.833 4.864 146,012 +0.06(+1.15%)
Oct 14, 2004 4.841 4.841 4.746 4.809 206,798 -0.03(-0.65%)
Oct 13, 2004 4.896 4.912 4.801 4.841 327,357 -0.03(-0.65%)
Oct 12, 2004 4.817 4.872 4.785 4.872 197,807 -0.02(-0.48%)
Oct 11, 2004 4.896 4.912 4.864 4.896 170,960 +0.00(+0.00%)
Oct 08, 2004 4.912 4.951 4.856 4.896 301,269 -0.11(-2.21%)
Oct 07, 2004 5.022 5.038 4.991 5.006 264,291 -0.01(-0.16%)
Oct 06, 2004 4.943 5.022 4.920 5.014 228,960 +0.09(+1.76%)
Oct 05, 2004 4.927 4.951 4.896 4.927 167,161 +0.03(+0.65%)
Oct 04, 2004 4.967 4.975 4.888 4.896 531,876 -0.06(-1.27%)
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.