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 (%)
Jul 29, 2005 5.417 5.441 5.378 5.378 2,736,504 -0.07(-1.30%)
Jul 28, 2005 5.370 5.464 5.346 5.449 2,148,780 +0.17(+3.29%)
Jul 27, 2005 5.196 5.283 5.172 5.275 690,806 +0.13(+2.61%)
Jul 26, 2005 5.093 5.149 5.054 5.141 555,051 +0.04(+0.77%)
Jul 25, 2005 5.117 5.141 5.093 5.101 529,850 -0.03(-0.62%)
Jul 22, 2005 5.149 5.156 5.101 5.133 971,434 -0.03(-0.61%)
Jul 21, 2005 5.196 5.212 5.109 5.164 535,675 -0.03(-0.61%)
Jul 20, 2005 5.149 5.204 5.093 5.196 717,526 +0.02(+0.30%)
Jul 19, 2005 5.149 5.196 5.133 5.180 1,415,424 +0.02(+0.31%)
Jul 18, 2005 5.188 5.212 5.141 5.164 480,208 -0.05(-0.91%)
Jul 15, 2005 5.220 5.235 5.172 5.212 1,040,958 -0.05(-0.90%)
Jul 14, 2005 5.251 5.283 5.235 5.259 653,321 -0.02(-0.45%)
Jul 13, 2005 5.283 5.299 5.251 5.283 1,501,284 +0.02(+0.45%)
Jul 12, 2005 5.172 5.267 5.172 5.259 1,191,149 +0.09(+1.68%)
Jul 11, 2005 5.117 5.188 5.117 5.172 850,748 +0.09(+1.87%)
Jul 08, 2005 5.030 5.109 5.030 5.077 3,497,340 +0.03(+0.63%)
Jul 07, 2005 4.983 5.046 4.983 5.046 1,312,721 +0.00(+0.00%)
Jul 06, 2005 5.014 5.062 5.006 5.046 2,158,151 +0.11(+2.24%)
Jul 05, 2005 4.951 4.999 4.856 4.935 3,396,284 -0.13(-2.65%)
Jul 01, 2005 5.070 5.093 5.038 5.070 3,594,091 -0.04(-0.77%)
Jun 30, 2005 5.196 5.204 5.109 5.109 8,587,651 -0.40(-7.31%)
Jun 29, 2005 5.480 5.543 5.464 5.512 465,771 +0.06(+1.16%)
Jun 28, 2005 5.362 5.464 5.362 5.449 2,468,666 +0.02(+0.29%)
Jun 27, 2005 5.401 5.457 5.401 5.433 3,200,249 -0.10(-1.85%)
Jun 24, 2005 5.567 5.583 5.520 5.535 2,868,840 +0.01(+0.14%)
Jun 23, 2005 5.504 5.607 5.482 5.528 3,115,022 +0.01(+0.14%)
Jun 22, 2005 5.496 5.528 5.488 5.520 1,308,669 +0.05(+0.87%)
Jun 21, 2005 5.433 5.504 5.425 5.472 1,044,883 +0.02(+0.43%)
Jun 20, 2005 5.449 5.464 5.409 5.449 1,570,301 -0.05(-0.86%)
Jun 17, 2005 5.480 5.520 5.457 5.496 1,783,178 +0.03(+0.58%)
Jun 16, 2005 5.385 5.488 5.354 5.464 4,343,783 +0.06(+1.02%)
Jun 15, 2005 5.393 5.433 5.338 5.409 3,433,515 +0.00(+0.00%)
Jun 14, 2005 5.385 5.417 5.385 5.409 1,939,449 -0.07(-1.30%)
Jun 13, 2005 5.393 5.480 5.378 5.480 1,248,896 +0.12(+2.21%)
Jun 10, 2005 5.409 5.409 5.314 5.362 1,087,433 -0.04(-0.73%)
Jun 09, 2005 5.393 5.425 5.370 5.401 1,156,831 -0.08(-1.44%)
Jun 08, 2005 5.425 5.575 5.417 5.480 3,800,256 +0.18(+3.43%)
Jun 07, 2005 5.306 5.338 5.283 5.299 790,722 +0.03(+0.60%)
Jun 06, 2005 5.235 5.275 5.228 5.267 999,927 +0.08(+1.52%)
Jun 03, 2005 5.235 5.235 5.172 5.188 867,211 -0.09(-1.65%)
Jun 02, 2005 5.275 5.299 5.251 5.275 1,078,316 +0.05(+0.91%)
Jun 01, 2005 5.188 5.251 5.188 5.228 1,001,193 +0.06(+1.07%)
May 31, 2005 5.180 5.204 5.141 5.172 940,661 -0.13(-2.53%)
May 27, 2005 5.204 5.330 5.204 5.306 2,163,217 +0.18(+3.54%)
May 26, 2005 5.133 5.156 5.117 5.125 984,857 +0.00(+0.00%)
May 25, 2005 5.117 5.133 5.101 5.125 2,881,123 +0.03(+0.62%)
May 24, 2005 5.038 5.101 5.030 5.093 1,147,080 +0.03(+0.62%)
May 23, 2005 5.054 5.077 5.046 5.062 1,500,144 +0.04(+0.79%)
May 20, 2005 5.014 5.022 4.975 5.022 2,006,187 -0.07(-1.40%)
May 19, 2005 5.077 5.093 5.030 5.093 1,951,606 -0.06(-1.23%)
May 18, 2005 5.117 5.172 5.093 5.156 1,113,014 +0.06(+1.24%)
May 17, 2005 5.062 5.117 5.054 5.093 423,221 +0.05(+0.94%)
May 16, 2005 5.046 5.054 4.999 5.046 378,771 +0.02(+0.31%)
May 13, 2005 5.085 5.093 4.975 5.030 748,426 -0.05(-0.93%)
May 12, 2005 5.093 5.149 5.077 5.077 2,201,208 +0.02(+0.31%)
May 11, 2005 5.054 5.070 5.014 5.062 1,388,957 +0.06(+1.10%)
May 10, 2005 5.006 5.038 4.991 5.006 2,346,081 -0.08(-1.55%)
May 09, 2005 5.030 5.093 5.014 5.085 2,648,871 +0.06(+1.26%)
May 06, 2005 5.014 5.046 4.991 5.022 2,652,416 -0.02(-0.31%)
May 05, 2005 5.070 5.109 5.022 5.038 713,474 -0.02(-0.47%)
May 04, 2005 4.983 5.077 4.975 5.062 1,132,010 +0.09(+1.75%)
May 03, 2005 4.991 5.014 4.967 4.975 542,387 -0.09(-1.72%)
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.