Abb Ltd ADR (NY: ABB )

36.70 USD +0.42 (+1.17%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 35.82 36.38 35.82 36.27 2,357,920 +0.15(+0.42%)
Dec 06, 2021 35.78 36.20 35.65 36.12 1,891,050 +0.70(+1.98%)
Dec 03, 2021 35.90 35.93 35.07 35.42 1,936,009 +0.12(+0.34%)
Dec 02, 2021 34.79 35.40 34.75 35.30 2,042,527 +1.15(+3.37%)
Dec 01, 2021 34.87 35.15 34.14 34.15 2,020,101 -0.40(-1.16%)
Nov 30, 2021 34.75 35.03 34.34 34.55 1,971,313 -0.19(-0.55%)
Nov 29, 2021 34.69 34.88 34.44 34.74 1,212,867 +0.55(+1.61%)
Nov 26, 2021 34.28 34.44 34.04 34.19 1,080,298 -0.98(-2.79%)
Nov 24, 2021 34.88 35.22 34.86 35.17 1,349,438 -0.39(-1.10%)
Nov 23, 2021 35.59 35.78 35.37 35.56 1,103,404 -0.06(-0.17%)
Nov 22, 2021 35.90 36.08 35.62 35.62 1,129,391 -0.12(-0.34%)
Nov 19, 2021 35.77 35.98 35.71 35.74 1,065,428 +0.05(+0.14%)
Nov 18, 2021 35.65 35.69 35.63 35.69 730,043 +0.04(+0.11%)
Nov 17, 2021 35.64 35.70 35.50 35.65 1,091,334 +0.55(+1.57%)
Nov 16, 2021 34.89 35.23 34.87 35.10 2,177,015 +0.22(+0.63%)
Nov 15, 2021 35.06 35.08 34.87 34.88 633,706 -0.18(-0.51%)
Nov 12, 2021 34.84 35.18 34.78 35.06 888,476 +0.30(+0.86%)
Nov 11, 2021 34.87 34.93 34.72 34.76 894,984 +0.13(+0.38%)
Nov 10, 2021 34.85 34.58 34.63 933,537 -0.38(-1.09%)
Nov 09, 2021 35.00 35.07 34.83 35.01 788,277 +0.13(+0.37%)
Nov 08, 2021 34.70 34.95 34.67 34.88 784,006 +0.35(+1.01%)
Nov 05, 2021 34.53 34.61 34.38 34.53 1,305,319 -0.21(-0.60%)
Nov 04, 2021 34.65 34.76 34.60 34.74 1,094,872 +0.00(+0.00%)
Nov 03, 2021 34.50 34.81 34.20 34.74 1,607,403 +0.93(+2.75%)
Nov 02, 2021 33.46 33.83 33.44 33.81 2,543,488 +0.46(+1.38%)
Nov 01, 2021 33.35 33.44 33.20 33.35 3,653,526 +0.31(+0.94%)
Oct 29, 2021 33.02 33.13 32.97 33.04 894,884 -0.16(-0.48%)
Oct 28, 2021 32.95 33.24 32.93 33.20 894,347 +0.15(+0.45%)
Oct 27, 2021 33.27 33.31 33.05 33.05 1,696,586 +0.10(+0.30%)
Oct 26, 2021 33.15 32.95 1,236,315 +0.40(+1.23%)
Oct 25, 2021 32.55 32.78 32.42 32.55 2,626,485 -0.66(-1.99%)
Oct 22, 2021 32.97 33.26 32.90 33.21 1,774,065 +0.35(+1.07%)
Oct 21, 2021 32.97 33.03 32.53 32.86 3,470,048 -2.18(-6.22%)
Oct 20, 2021 34.98 35.06 34.74 35.04 1,089,525 +0.50(+1.45%)
Oct 19, 2021 34.55 34.72 34.49 34.54 907,658 +0.30(+0.88%)
Oct 18, 2021 34.12 34.27 34.01 34.24 1,321,298 -0.25(-0.72%)
Oct 15, 2021 34.37 34.65 34.35 34.49 1,970,721 -0.02(-0.06%)
Oct 14, 2021 34.22 34.54 34.11 34.51 1,319,353 +0.70(+2.07%)
Oct 13, 2021 33.72 33.94 33.62 33.81 1,763,582 +0.78(+2.36%)
Oct 12, 2021 33.21 33.22 32.99 33.03 1,619,079 +0.43(+1.32%)
Oct 11, 2021 32.90 33.08 32.59 32.60 983,220 -0.45(-1.36%)
Oct 08, 2021 33.23 33.25 33.01 33.05 1,119,200 -0.16(-0.48%)
Oct 07, 2021 33.18 33.43 33.18 33.21 1,391,600 +0.41(+1.25%)
Oct 06, 2021 32.52 32.83 32.43 32.80 1,565,133 -0.16(-0.49%)
Oct 05, 2021 32.78 33.14 32.73 32.96 1,247,827 +0.02(+0.06%)
Oct 04, 2021 33.12 33.14 32.78 32.94 1,303,383 -0.31(-0.93%)
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.