ABBN.SW: ABB Ltd Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.145

CLOSE 7.1358

Low

LOW 6.01

High

HIGH 8.22

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	6.01	6.01	6.01	6.01
01/02/2004	6.01	6.01	6.01	6.01
01/05/2004	6.3	6.31	6.25	6.27
01/06/2004	6.27	6.28	6.22	6.26
01/07/2004	6.26	6.27	6.15	6.26
01/08/2004	6.3	6.9	6.3	6.9
01/09/2004	6.9	7.04	6.75	6.92
01/12/2004	6.94	6.97	6.75	6.82
01/13/2004	6.89	7.32	6.85	7.11
01/14/2004	7.25	7.64	7.2	7.49
01/15/2004	7.5	7.83	7.24	7.83
01/16/2004	7.69	7.9	7.55	7.68
01/19/2004	7.85	7.88	7.38	7.51
01/20/2004	7.53	7.65	7.35	7.43
01/21/2004	7.41	7.57	7.28	7.42
01/22/2004	7.45	7.6	7.35	7.4
01/23/2004	7.46	7.5	7.37	7.45
01/26/2004	7.29	7.36	7.2	7.23
01/27/2004	7.33	7.49	7.3	7.44
01/28/2004	7.48	7.58	7.43	7.48
01/29/2004	7.53	7.53	7.26	7.28
01/30/2004	7.34	7.44	7.18	7.22
02/02/2004	7.29	7.32	7.19	7.23
02/03/2004	7.25	7.25	7.08	7.08
02/04/2004	7.05	7.2	6.98	7.07
02/05/2004	7.01	7.12	7	7.07
02/06/2004	7.11	7.31	7.1	7.31
02/09/2004	7.31	7.43	7.31	7.33
02/10/2004	7.31	7.36	7.23	7.35
02/11/2004	7.38	7.55	7.37	7.4
02/12/2004	7.48	7.55	7.34	7.39
02/13/2004	7.45	7.48	7.36	7.38
02/16/2004	7.42	7.42	7.28	7.34
02/17/2004	7.38	7.49	7.34	7.48
02/18/2004	7.46	7.47	7.08	7.21
02/19/2004	7.55	8.03	7.51	7.95
02/20/2004	8.02	8.08	7.66	7.75
02/23/2004	7.8	7.93	7.78	7.85
02/24/2004	7.87	7.87	7.64	7.64
02/25/2004	7.67	7.74	7.56	7.61
02/26/2004	7.73	7.92	7.66	7.9
02/27/2004	7.95	7.97	7.66	7.69
03/01/2004	7.77	7.97	7.75	7.94
03/02/2004	8	8.07	7.93	8
03/03/2004	7.99	8.07	7.93	7.96
03/04/2004	8.01	8.05	7.93	8.01
03/05/2004	8.05	8.08	7.84	7.95
03/08/2004	8.02	8.02	7.8	7.8
03/09/2004	7.82	7.83	7.53	7.53
03/10/2004	7.52	7.62	7.37	7.51
03/11/2004	7.4	7.42	7.01	7.23
03/12/2004	7.1	7.33	7.03	7.18
03/15/2004	7.25	7.29	7.03	7.06
03/16/2004	7.07	7.32	7.06	7.24
03/17/2004	7.25	7.45	7.25	7.41
03/18/2004	7.44	7.5	7.18	7.21
03/19/2004	7.27	7.27	7.06	7.1
03/22/2004	7.09	7.12	6.74	6.78
03/23/2004	6.8	7.02	6.8	6.9
03/24/2004	6.94	7.1	6.84	6.91
03/25/2004	6.98	7.27	6.97	7.25
03/26/2004	7.35	7.42	7.26	7.4
03/29/2004	7.43	7.53	7.24	7.5
03/30/2004	7.53	7.54	7.38	7.41
03/31/2004	7.47	7.52	7.38	7.47
04/01/2004	7.51	7.65	7.42	7.6
04/02/2004	7.61	7.77	7.44	7.75
04/05/2004	7.78	7.86	7.66	7.79
04/06/2004	7.81	7.82	7.71	7.76
04/07/2004	7.79	7.87	7.62	7.69
04/08/2004	7.72	7.8	7.66	7.73
04/09/2004	7.42	7.42	7.42	7.42
04/12/2004	7.42	7.42	7.42	7.42
04/13/2004	7.82	7.85	7.73	7.77
04/14/2004	7.7	7.73	7.56	7.66
04/15/2004	7.65	7.82	7.57	7.72
04/16/2004	7.71	7.76	7.56	7.59
04/19/2004	7.63	7.67	7.57	7.61
04/20/2004	7.69	7.89	7.68	7.89
04/21/2004	7.79	7.83	7.68	7.74
04/22/2004	7.78	7.87	7.71	7.86
04/23/2004	7.9	7.97	7.87	7.95
04/26/2004	7.93	8.02	7.91	8
04/27/2004	8	8.18	7.98	8.18
04/28/2004	8.2	8.22	7.85	7.85
04/29/2004	7.69	7.82	7.52	7.6
04/30/2004	7.5	7.6	7.26	7.3
05/03/2004	7.3	7.41	7.18	7.39
05/04/2004	7.49	7.51	7.36	7.46
05/05/2004	7.5	7.5	7.4	7.45
05/06/2004	7.45	7.48	7.16	7.22
05/07/2004	7.26	7.26	7.02	7.06
05/10/2004	6.97	6.97	6.72	6.72
05/11/2004	6.8	7.09	6.8	7.05
05/12/2004	7.11	7.12	6.82	6.82
05/13/2004	6.91	6.93	6.82	6.92
05/14/2004	6.91	6.95	6.66	6.74
05/17/2004	6.65	6.67	6.3	6.51
05/18/2004	6.6	6.85	6.57	6.8
05/19/2004	6.94	7.07	6.9	7.06
05/20/2004	6.77	6.77	6.77	6.77
05/21/2004	7.09	7.09	6.94	7.05
05/24/2004	7.09	7.19	7.05	7.07
05/25/2004	7.01	7.07	6.85	6.88
05/26/2004	7.04	7.07	6.86	6.91
05/27/2004	6.92	7.06	6.91	7.03
05/28/2004	7.07	7.08	6.94	7
05/31/2004	6.72	6.72	6.72	6.72
06/01/2004	6.93	7	6.9	6.91
06/02/2004	6.94	7.13	6.94	7.1
06/03/2004	7.09	7.12	6.96	7.02
06/04/2004	7.03	7.14	6.95	7.1
06/07/2004	7.16	7.22	7.08	7.22
06/08/2004	7.2	7.23	7.12	7.15
06/09/2004	7.16	7.2	7.09	7.1
06/10/2004	7.09	7.11	7.01	7.04
06/11/2004	7	7.17	7	7.14
06/14/2004	7	7.02	6.77	6.8
06/15/2004	6.83	6.99	6.83	6.9
06/16/2004	6.93	7.01	6.9	6.95
06/17/2004	6.95	7	6.83	6.86
06/18/2004	6.81	6.88	6.73	6.83
06/21/2004	6.87	6.95	6.8	6.83
06/22/2004	6.8	6.94	6.78	6.89
06/23/2004	6.94	7.06	6.92	6.98
06/24/2004	6.97	7.05	6.8	6.89
06/25/2004	6.87	6.9	6.67	6.75
06/28/2004	6.76	6.95	6.72	6.95
06/29/2004	6.96	6.96	6.82	6.87
06/30/2004	6.89	6.92	6.84	6.85
07/01/2004	6.91	6.97	6.83	6.83
07/02/2004	6.85	6.88	6.8	6.82
07/05/2004	6.83	6.85	6.7	6.73
07/06/2004	6.74	6.79	6.66	6.68
07/07/2004	6.69	6.77	6.67	6.74
07/08/2004	6.74	6.75	6.69	6.74
07/09/2004	6.71	6.77	6.66	6.71
07/12/2004	6.69	6.78	6.62	6.63
07/13/2004	6.68	6.7	6.6	6.66
07/14/2004	6.62	6.66	6.49	6.64
07/15/2004	6.62	6.63	6.47	6.52
07/16/2004	6.47	6.58	6.45	6.53
07/19/2004	6.53	6.56	6.36	6.42
07/20/2004	6.36	6.39	6.21	6.39
07/21/2004	6.43	6.65	6.42	6.58
07/22/2004	6.53	6.55	6.34	6.37
07/23/2004	6.4	6.44	6.27	6.29
07/26/2004	6.29	6.35	6.18	6.2
07/27/2004	6.2	6.27	6.18	6.23
07/28/2004	6.3	6.48	6.24	6.45
07/29/2004	6.58	6.76	6.44	6.64
07/30/2004	6.77	6.94	6.71	6.91
08/02/2004	6.93	7.03	6.88	6.97
08/03/2004	7.01	7.08	6.94	7.05
08/04/2004	6.98	7.03	6.87	6.92
08/05/2004	6.97	7.05	6.95	6.97
08/06/2004	6.9	6.93	6.64	6.66
08/09/2004	6.68	6.72	6.54	6.63
08/10/2004	6.61	6.7	6.6	6.64
08/11/2004	6.64	6.67	6.49	6.56
08/12/2004	6.52	6.6	6.37	6.42
08/13/2004	6.4	6.57	6.32	6.53
08/16/2004	6.51	6.76	6.5	6.74
08/17/2004	6.74	6.78	6.62	6.66
08/18/2004	6.68	6.76	6.6	6.73
08/19/2004	6.8	6.96	6.79	6.88
08/20/2004	6.88	6.88	6.78	6.84
08/23/2004	6.87	7.11	6.85	7.08
08/24/2004	7.08	7.19	7.05	7.12
08/25/2004	7.13	7.18	7.04	7.13
08/26/2004	7.19	7.26	7.17	7.24
08/27/2004	7.25	7.34	7.19	7.3
08/30/2004	7.26	7.28	7.16	7.2
08/31/2004	7.16	7.21	7.11	7.17
09/01/2004	7.25	7.34	7.24	7.28
09/02/2004	7.29	7.31	7.22	7.27
09/03/2004	7.24	7.29	7.21	7.28
09/06/2004	7.28	7.34	7.27	7.27
09/07/2004	7.27	7.42	7.25	7.39
09/08/2004	7.44	7.48	7.39	7.44
09/09/2004	7.4	7.44	7.33	7.35
09/10/2004	7.42	7.64	7.42	7.56
09/13/2004	7.57	7.7	7.57	7.7
09/14/2004	7.71	7.72	7.61	7.7
09/15/2004	7.7	7.7	7.61	7.68
09/16/2004	7.68	7.76	7.51	7.58
09/17/2004	7.53	7.7	7.51	7.7
09/20/2004	7.7	7.74	7.63	7.71
09/21/2004	7.68	7.75	7.67	7.75
09/22/2004	7.75	7.83	7.71	7.73
09/23/2004	7.69	7.7	7.52	7.62
09/24/2004	7.59	7.6	7.46	7.54
09/27/2004	7.51	7.51	7.43	7.45
09/28/2004	7.42	7.63	7.39	7.61
09/29/2004	7.63	7.8	7.63	7.7
09/30/2004	7.77	7.82	7.58	7.62
10/01/2004	7.65	7.81	7.65	7.8
10/04/2004	7.89	7.9	7.85	7.89
10/05/2004	7.86	7.91	7.83	7.85
10/06/2004	7.88	7.96	7.83	7.94
10/07/2004	7.98	8.02	7.96	8
10/08/2004	8	8.01	7.73	7.74
10/11/2004	7.75	7.76	7.68	7.71
10/12/2004	7.75	7.76	7.61	7.71
10/13/2004	7.67	7.85	7.66	7.74
10/14/2004	7.67	7.71	7.56	7.59
10/15/2004	7.52	7.64	7.51	7.55
10/18/2004	7.61	7.66	7.54	7.65
10/19/2004	7.7	7.97	7.69	7.92
10/20/2004	7.85	7.88	7.76	7.82
10/21/2004	7.83	7.83	7.64	7.78
10/22/2004	7.76	7.93	7.76	7.9
10/25/2004	7.81	7.81	7.68	7.7
10/26/2004	7.73	7.82	7.69	7.71
10/27/2004	7.79	7.95	7.72	7.94
10/28/2004	7.52	7.63	6.71	6.75
10/29/2004	6.84	7.01	6.63	6.92
11/01/2004	6.95	6.97	6.83	6.93
11/02/2004	6.91	6.96	6.83	6.89
11/03/2004	6.92	6.94	6.78	6.81
11/04/2004	6.81	6.83	6.58	6.65
11/05/2004	6.75	6.85	6.68	6.83
11/08/2004	6.83	6.96	6.81	6.95
11/09/2004	6.95	6.98	6.86	6.95
11/10/2004	6.98	7.05	6.98	7.01
11/11/2004	7.03	7.05	6.96	7.04
11/12/2004	7.07	7.15	7.06	7.14
11/15/2004	7.15	7.24	7.05	7.07
11/16/2004	7.09	7.09	6.96	7
11/17/2004	7.02	7.1	6.96	7.09
11/18/2004	7.03	7.14	7.02	7.06
11/19/2004	7.1	7.11	6.99	6.99
11/22/2004	6.97	6.98	6.91	6.92
11/23/2004	6.96	7.02	6.94	7.01
11/24/2004	6.99	7.02	6.95	7.02
11/25/2004	7.01	7.13	6.99	7.11
11/26/2004	7.1	7.13	7.06	7.11
11/29/2004	7.1	7.19	7.09	7.1
11/30/2004	7.17	7.2	7.03	7.04
12/01/2004	7.03	7.06	6.9	6.98
12/02/2004	7	7.06	6.97	7.04
12/03/2004	6.25	6.38	6.01	6.2
12/06/2004	6.25	6.33	6.18	6.27
12/07/2004	6.28	6.29	6.17	6.26
12/08/2004	6.23	6.43	6.22	6.41
12/09/2004	6.4	6.44	6.35	6.38
12/10/2004	6.39	6.46	6.28	6.46
12/13/2004	6.5	6.63	6.49	6.53
12/14/2004	6.58	6.6	6.44	6.45
12/15/2004	6.49	6.49	6.35	6.36
12/16/2004	6.37	6.45	6.36	6.38
12/17/2004	6.39	6.39	6.33	6.34
12/20/2004	6.37	6.43	6.31	6.34
12/21/2004	6.35	6.36	6.27	6.29
12/22/2004	6.35	6.41	6.33	6.38
12/23/2004	6.41	6.43	6.38	6.41
12/24/2004	6.15	6.15	6.15	6.15
12/27/2004	6.4	6.45	6.4	6.43
12/28/2004	6.41	6.43	6.38	6.4
12/29/2004	6.42	6.43	6.36	6.42
12/30/2004	6.42	6.44	6.35	6.35
12/31/2004	6.09	6.09	6.09	6.09

Menu

Create your free account now!

ABBN.SW: ABB Ltd Historical Data

2004 Historical Chart

Average

Low

High