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 (%)
Sep 30, 2005 5.772 5.836 5.772 5.812 1,681,742 +0.04(+0.68%)
Sep 29, 2005 5.741 5.780 5.709 5.772 1,940,589 +0.07(+1.25%)
Sep 28, 2005 5.709 5.733 5.686 5.701 1,144,927 +0.03(+0.56%)
Sep 27, 2005 5.622 5.678 5.614 5.670 1,440,751 -0.02(-0.28%)
Sep 26, 2005 5.701 5.717 5.646 5.686 1,167,721 +0.01(+0.14%)
Sep 23, 2005 5.669 5.693 5.638 5.678 912,041 -0.02(-0.42%)
Sep 22, 2005 5.709 5.725 5.662 5.701 1,252,189 -0.04(-0.69%)
Sep 21, 2005 5.764 5.788 5.733 5.741 1,178,359 +0.02(+0.41%)
Sep 20, 2005 5.772 5.804 5.701 5.717 600,260 -0.06(-1.09%)
Sep 19, 2005 5.804 5.812 5.757 5.780 576,832 -0.04(-0.68%)
Sep 16, 2005 5.828 5.836 5.791 5.820 597,981 +0.00(+0.00%)
Sep 15, 2005 5.843 5.851 5.780 5.820 595,828 +0.00(+0.00%)
Sep 14, 2005 5.836 5.859 5.804 5.820 1,112,634 +0.02(+0.27%)
Sep 13, 2005 5.772 5.828 5.709 5.804 1,925,645 -0.07(-1.21%)
Sep 12, 2005 5.875 5.891 5.836 5.875 754,631 -0.07(-1.20%)
Sep 09, 2005 5.930 5.946 5.907 5.946 376,872 +0.02(+0.40%)
Sep 08, 2005 5.922 5.946 5.891 5.922 679,408 -0.04(-0.66%)
Sep 07, 2005 5.986 6.001 5.946 5.962 1,218,123 -0.12(-1.95%)
Sep 06, 2005 6.096 6.104 6.057 6.080 1,697,065 +0.07(+1.18%)
Sep 02, 2005 6.017 6.065 6.009 6.009 2,121,680 +0.08(+1.33%)
Sep 01, 2005 5.930 5.946 5.867 5.930 3,269,266 +0.17(+3.02%)
Aug 31, 2005 5.670 5.764 5.638 5.757 2,297,199 +0.14(+2.53%)
Aug 30, 2005 5.575 5.630 5.559 5.614 1,708,209 +0.02(+0.42%)
Aug 29, 2005 5.575 5.591 5.528 5.591 937,368 +0.00(+0.00%)
Aug 26, 2005 5.630 5.646 5.583 5.591 615,583 -0.04(-0.70%)
Aug 25, 2005 5.614 5.646 5.591 5.630 695,744 +0.05(+0.85%)
Aug 24, 2005 5.599 5.654 5.559 5.583 628,500 -0.06(-1.12%)
Aug 23, 2005 5.654 5.686 5.622 5.646 603,932 -0.05(-0.83%)
Aug 22, 2005 5.709 5.733 5.678 5.693 1,560,677 +0.09(+1.69%)
Aug 19, 2005 5.575 5.607 5.504 5.599 926,604 +0.10(+1.87%)
Aug 18, 2005 5.535 5.535 5.472 5.496 1,175,573 -0.10(-1.83%)
Aug 17, 2005 5.607 5.614 5.583 5.599 847,709 -0.07(-1.25%)
Aug 16, 2005 5.725 5.741 5.654 5.670 592,282 -0.08(-1.37%)
Aug 15, 2005 5.717 5.757 5.709 5.749 714,867 +0.02(+0.28%)
Aug 12, 2005 5.725 5.741 5.693 5.733 684,854 -0.05(-0.82%)
Aug 11, 2005 5.764 5.780 5.741 5.780 806,552 +0.05(+0.83%)
Aug 10, 2005 5.741 5.796 5.717 5.733 1,099,971 -0.01(-0.14%)
Aug 09, 2005 5.686 5.749 5.670 5.741 1,007,779 +0.05(+0.83%)
Aug 08, 2005 5.654 5.725 5.646 5.693 1,730,371 +0.10(+1.84%)
Aug 05, 2005 5.630 5.630 5.575 5.591 620,522 -0.09(-1.53%)
Aug 04, 2005 5.701 5.725 5.654 5.678 679,915 -0.02(-0.28%)
Aug 03, 2005 5.662 5.733 5.630 5.693 1,673,764 +0.15(+2.71%)
Aug 02, 2005 5.551 5.575 5.528 5.543 754,378 -0.01(-0.14%)
Aug 01, 2005 5.496 5.567 5.496 5.551 1,620,830 +0.17(+3.23%)
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%)
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.