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, 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%)
Nov 03, 2003 4.683 4.691 4.659 4.691 409,411 +0.07(+1.54%)
Oct 31, 2003 4.588 4.619 4.588 4.619 202,619 +0.03(+0.69%)
Oct 30, 2003 4.698 4.698 4.588 4.588 194,008 +0.02(+0.52%)
Oct 29, 2003 4.548 4.596 4.525 4.564 342,553 +0.14(+3.21%)
Oct 28, 2003 3.925 4.414 4.161 4.422 509,841 +0.50(+12.68%)
Oct 27, 2003 4.154 4.177 3.854 3.925 582,404 -0.21(-5.15%)
Oct 24, 2003 4.146 4.209 4.106 4.138 230,099 -0.13(-2.96%)
Oct 23, 2003 4.233 4.430 4.233 4.264 202,366 +0.05(+1.12%)
Oct 22, 2003 4.209 4.264 4.177 4.217 92,698 -0.09(-2.20%)
Oct 21, 2003 4.343 4.406 4.256 4.312 189,322 -0.14(-3.19%)
Oct 20, 2003 4.446 4.462 4.414 4.454 224,274 -0.05(-1.05%)
Oct 17, 2003 4.541 4.564 4.541 4.501 102,449 -0.06(-1.21%)
Oct 16, 2003 4.580 4.580 4.556 4.556 69,650 -0.02(-0.35%)
Oct 15, 2003 4.588 4.604 4.564 4.572 79,021 -0.09(-2.03%)
Oct 14, 2003 4.635 4.667 4.604 4.667 175,265 +0.03(+0.68%)
Oct 13, 2003 4.675 4.675 4.635 4.635 279,361 -0.09(-1.84%)
Oct 10, 2003 4.738 4.746 4.714 4.722 128,283 +0.06(+1.36%)
Oct 09, 2003 4.596 4.730 4.596 4.659 172,353 +0.06(+1.20%)
Oct 08, 2003 4.612 4.612 4.612 4.604 83,074 +0.00(+0.00%)
Oct 07, 2003 4.556 4.612 4.556 4.604 78,388 -0.03(-0.68%)
Oct 06, 2003 4.612 4.659 4.612 4.635 129,169 +0.11(+2.44%)
Oct 03, 2003 4.469 4.580 4.469 4.525 89,152 +0.08(+1.78%)
Oct 02, 2003 4.398 4.446 4.367 4.446 137,021 -0.09(-1.92%)
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.