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 (%)
Jan 30, 2004 4.596 4.612 4.501 4.604 166,907 -0.03(-0.68%)
Jan 29, 2004 4.635 4.683 4.580 4.635 102,829 -0.02(-0.51%)
Jan 28, 2004 4.754 4.817 4.651 4.659 197,174 -0.08(-1.67%)
Jan 27, 2004 4.667 4.801 4.667 4.738 192,488 +0.11(+2.39%)
Jan 26, 2004 4.698 4.698 4.548 4.627 252,514 -0.13(-2.66%)
Jan 23, 2004 4.770 4.817 4.738 4.754 71,296 -0.01(-0.17%)
Jan 22, 2004 4.848 4.848 4.746 4.762 155,890 -0.05(-0.99%)
Jan 21, 2004 4.714 4.833 4.659 4.809 155,637 +0.06(+1.16%)
Jan 20, 2004 4.777 4.848 4.659 4.754 401,060 -0.06(-1.15%)
Jan 16, 2004 4.935 4.935 4.777 4.809 740,194 -0.21(-4.09%)
Jan 15, 2004 4.801 5.054 4.754 5.014 976,373 +0.14(+2.92%)
Jan 14, 2004 4.738 4.896 4.738 4.872 614,317 +0.24(+5.29%)
Jan 13, 2004 4.627 4.698 4.580 4.627 382,064 +0.15(+3.35%)
Jan 12, 2004 4.462 4.533 4.414 4.477 147,405 -0.04(-0.87%)
Jan 09, 2004 4.501 4.588 4.485 4.517 608,365 -0.08(-1.72%)
Jan 08, 2004 4.312 4.619 4.312 4.596 789,456 +0.55(+13.67%)
Jan 07, 2004 4.067 4.067 4.019 4.043 351,418 -0.03(-0.78%)
Jan 06, 2004 4.067 4.106 4.035 4.075 64,458 +0.01(+0.19%)
Jan 05, 2004 4.043 4.075 4.027 4.067 165,894 +0.06(+1.38%)
Jan 02, 2004 4.027 4.154 4.011 4.011 107,894 +0.00(+0.00%)
Dec 31, 2003 4.011 4.019 3.956 4.011 59,266 +0.04(+0.99%)
Dec 30, 2003 3.980 4.011 3.948 3.972 126,637 +0.02(+0.40%)
Dec 29, 2003 4.019 4.019 3.940 3.956 225,287 -0.04(-0.99%)
Dec 26, 2003 4.011 4.027 3.980 3.996 45,209 +0.00(+0.00%)
Dec 24, 2003 3.988 4.051 3.956 3.996 44,323 +0.01(+0.20%)
Dec 23, 2003 3.948 4.011 3.948 3.988 214,650 -0.01(-0.20%)
Dec 22, 2003 3.940 4.011 3.925 3.996 255,933 +0.09(+2.22%)
Dec 19, 2003 3.869 3.948 3.869 3.909 143,353 +0.04(+1.02%)
Dec 18, 2003 3.846 3.854 3.806 3.869 323,684 +0.04(+1.03%)
Dec 17, 2003 3.869 3.869 3.790 3.830 119,165 -0.08(-2.02%)
Dec 16, 2003 3.909 3.932 3.885 3.909 115,619 +0.04(+1.02%)
Dec 15, 2003 3.980 3.964 3.869 3.869 151,711 -0.11(-2.78%)
Dec 12, 2003 3.932 3.988 3.869 3.980 209,837 +0.05(+1.20%)
Dec 11, 2003 3.790 3.948 3.790 3.932 194,894 +0.15(+3.97%)
Dec 10, 2003 3.814 3.861 3.680 3.782 337,108 -0.12(-3.04%)
Dec 09, 2003 3.948 3.948 3.885 3.901 444,496 -0.03(-0.80%)
Dec 08, 2003 3.948 3.972 3.861 3.932 781,605 -0.13(-3.30%)
Dec 05, 2003 3.869 4.169 3.869 4.067 1,091,486 -0.84(-17.07%)
Dec 04, 2003 4.880 4.920 4.856 4.904 386,370 +0.07(+1.47%)
Dec 03, 2003 4.730 4.864 4.730 4.833 194,388 +0.06(+1.16%)
Dec 02, 2003 4.770 4.833 4.754 4.777 479,828 -0.06(-1.14%)
Dec 01, 2003 4.927 4.872 4.801 4.833 249,981 -0.09(-1.92%)
Nov 28, 2003 4.864 4.935 4.864 4.927 16,336 +0.04(+0.81%)
Nov 26, 2003 4.848 4.967 4.825 4.888 141,707 +0.05(+0.98%)
Nov 25, 2003 4.841 4.880 4.817 4.841 647,749 -0.05(-0.97%)
Nov 24, 2003 4.777 4.991 4.777 4.888 1,209,132 +0.03(+0.65%)
Nov 21, 2003 4.825 4.856 4.746 4.856 752,351 +0.03(+0.65%)
Nov 20, 2003 4.856 4.888 4.817 4.825 215,409 +0.02(+0.49%)
Nov 19, 2003 4.817 4.817 4.785 4.801 232,252 +0.05(+1.00%)
Nov 18, 2003 4.746 4.785 4.714 4.754 108,021 -0.02(-0.50%)
Nov 17, 2003 4.777 4.777 4.691 4.777 158,549 -0.02(-0.49%)
Nov 14, 2003 4.848 4.888 4.801 4.801 143,733 +0.00(+0.00%)
Nov 13, 2003 4.833 4.856 4.777 4.801 276,829 +0.01(+0.16%)
Nov 12, 2003 4.738 4.793 4.722 4.793 239,597 +0.11(+2.36%)
Nov 11, 2003 4.714 4.714 4.643 4.683 207,178 +0.10(+2.24%)
Nov 10, 2003 4.643 4.643 4.564 4.580 103,715 -0.07(-1.53%)
Nov 07, 2003 4.580 4.667 4.525 4.651 125,624 +0.13(+2.97%)
Nov 06, 2003 4.556 4.572 4.469 4.517 72,689 -0.05(-1.04%)
Nov 05, 2003 4.580 4.588 4.548 4.564 53,187 -0.04(-0.86%)
Nov 04, 2003 4.604 4.643 4.604 4.604 62,005 -0.09(-1.85%)
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.