Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Abb Ltd ADR (NY: ABB )

Historical Prices