STOCKS OPEN WEAKER AS MICRON WARNS, CHIPMAKERS FALL

Memory chipmaker warns Q4 revenue may come in on par with or below bottom end of forecast range

ABB Ltd (ABB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.39

-0.31

(-1.03%)

As of 10:21AM EDT. Market open.

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	29.40	29.44	29.32	29.39	29.39	226,246
Aug 08, 2022	29.90	30.09	29.61	29.71	29.71	1,332,200
Aug 05, 2022	29.44	29.72	29.35	29.69	29.69	1,148,600
Aug 04, 2022	30.01	30.21	29.94	30.12	30.12	1,064,900
Aug 03, 2022	29.66	29.81	29.46	29.75	29.75	1,316,900
Aug 02, 2022	29.82	29.97	29.62	29.64	29.64	1,521,100
Aug 01, 2022	30.21	30.24	29.98	30.13	30.13	1,560,800
Jul 29, 2022	29.80	30.44	29.71	30.37	30.37	2,314,400
Jul 28, 2022	29.22	29.58	29.13	29.55	29.55	2,158,600
Jul 27, 2022	28.43	28.97	28.42	28.87	28.87	1,524,400
Jul 26, 2022	28.35	28.55	28.28	28.35	28.35	1,177,700
Jul 25, 2022	28.47	28.62	28.33	28.54	28.54	1,423,100
Jul 22, 2022	28.73	28.86	28.43	28.54	28.54	1,321,000
Jul 21, 2022	28.27	28.74	28.11	28.71	28.71	1,627,300
Jul 20, 2022	28.06	28.26	27.88	28.09	28.09	2,754,200
Jul 19, 2022	27.75	28.17	27.74	28.11	28.11	1,995,500
Jul 18, 2022	27.35	27.49	26.97	27.05	27.05	1,632,400
Jul 15, 2022	26.55	26.95	26.33	26.93	26.93	1,463,300
Jul 14, 2022	26.18	26.35	25.95	26.33	26.33	1,621,200
Jul 13, 2022	26.30	26.74	26.11	26.59	26.59	2,594,100
Jul 12, 2022	26.57	26.83	26.37	26.42	26.42	2,693,900
Jul 11, 2022	26.56	26.61	26.34	26.44	26.44	1,769,300
Jul 08, 2022	26.95	27.16	26.77	26.90	26.90	1,892,000
Jul 07, 2022	26.72	27.05	26.72	27.03	27.03	1,440,900
Jul 06, 2022	26.14	26.48	26.01	26.37	26.37	2,062,100
Jul 05, 2022	25.97	26.40	25.85	26.39	26.39	2,165,700
Jul 01, 2022	26.33	26.63	26.12	26.61	26.61	2,282,700
Jun 30, 2022	26.37	26.83	26.17	26.73	26.73	2,095,500
Jun 29, 2022	27.07	27.10	26.82	26.88	26.88	2,584,600
Jun 28, 2022	27.21	27.47	26.86	26.87	26.87	1,989,400
Jun 27, 2022	27.06	27.24	26.87	27.10	27.10	1,996,900
Jun 24, 2022	26.68	26.93	26.59	26.77	26.77	3,293,900
Jun 23, 2022	26.15	26.19	25.80	26.18	26.18	3,458,500
Jun 22, 2022	26.07	26.57	26.00	26.37	26.37	2,637,800
Jun 21, 2022	26.84	27.07	26.70	26.75	26.75	3,022,900
Jun 17, 2022	27.01	27.21	26.62	26.65	26.65	4,632,600
Jun 16, 2022	27.60	27.65	27.27	27.38	27.38	2,829,400
Jun 15, 2022	28.04	28.45	27.56	28.15	28.15	2,643,000
Jun 14, 2022	27.71	27.90	27.27	27.54	27.54	2,672,100
Jun 13, 2022	28.08	28.24	27.77	27.87	27.87	2,384,900
Jun 10, 2022	29.46	29.51	29.07	29.22	29.22	2,034,600
Jun 09, 2022	30.45	30.60	29.93	29.93	29.93	1,617,900
Jun 08, 2022	30.85	31.08	30.58	30.65	30.65	1,770,800
Jun 07, 2022	31.17	31.62	31.11	31.60	31.60	1,691,000
Jun 06, 2022	31.74	31.87	31.44	31.55	31.55	1,187,300
Jun 03, 2022	31.61	31.80	31.44	31.57	31.57	1,795,900
Jun 02, 2022	31.21	31.98	31.19	31.97	31.97	2,469,900
Jun 01, 2022	31.02	31.12	30.50	30.66	30.66	1,891,900
May 31, 2022	30.90	31.08	30.55	30.97	30.97	3,179,100
May 27, 2022	30.57	30.87	30.55	30.86	30.86	1,589,400
May 26, 2022	29.99	30.45	29.94	30.37	30.37	1,552,300
May 25, 2022	29.83	29.96	29.48	29.78	29.78	2,691,000
May 24, 2022	30.16	30.25	29.85	30.10	30.10	3,371,300
May 23, 2022	29.83	30.16	29.66	30.04	30.04	1,937,400
May 20, 2022	29.70	29.72	28.97	29.50	29.50	2,693,200
May 19, 2022	28.86	29.69	28.83	29.41	29.41	3,206,100
May 18, 2022	29.26	29.43	28.77	28.81	28.81	3,841,000
May 17, 2022	29.10	29.40	28.95	29.32	29.32	2,859,400
May 16, 2022	28.49	28.63	28.21	28.44	28.44	2,425,900
May 13, 2022	28.51	28.93	28.49	28.81	28.81	2,729,500
May 12, 2022	27.86	28.45	27.74	28.15	28.15	3,546,200
May 11, 2022	28.40	28.74	28.00	28.06	28.06	3,170,300
May 10, 2022	28.86	28.90	28.21	28.51	28.51	3,791,800
May 09, 2022	28.38	28.46	27.85	27.96	27.96	2,719,800
May 06, 2022	29.28	29.29	28.72	29.00	29.00	3,313,800
May 05, 2022	30.30	30.30	29.27	29.56	29.56	4,961,600
May 04, 2022	29.90	30.60	29.45	30.53	30.53	2,647,200
May 03, 2022	29.68	29.88	29.55	29.71	29.71	2,330,000
May 02, 2022	29.64	29.75	29.02	29.60	29.60	2,797,400
Apr 29, 2022	30.46	30.78	29.82	29.87	29.87	2,363,300
Apr 28, 2022	29.88	30.35	29.45	30.23	30.23	3,109,100
Apr 27, 2022	29.62	29.98	29.48	29.66	29.66	2,806,700
Apr 26, 2022	31.04	31.06	29.81	29.81	29.81	3,332,500
Apr 25, 2022	30.86	31.04	30.44	30.99	30.99	3,247,900
Apr 22, 2022	31.94	32.05	31.33	31.37	31.37	3,967,700
Apr 21, 2022	33.63	33.65	32.61	32.70	32.70	2,767,100
Apr 20, 2022	31.99	32.13	31.66	31.80	31.80	3,234,400
Apr 19, 2022	31.20	31.59	31.19	31.53	31.53	2,401,900
Apr 18, 2022	30.66	31.06	30.66	30.85	30.85	1,525,400
Apr 14, 2022	31.33	31.36	30.83	30.83	30.83	1,616,700
Apr 13, 2022	30.87	31.16	30.79	31.11	31.11	1,960,300
Apr 12, 2022	31.21	31.39	30.62	30.71	30.71	2,857,600
Apr 11, 2022	31.66	31.74	31.19	31.21	31.21	2,827,500
Apr 08, 2022	31.98	32.21	31.78	31.89	31.89	2,863,500
Apr 07, 2022	31.75	31.96	31.57	31.79	31.79	2,173,700
Apr 06, 2022	31.49	31.84	31.25	31.69	31.69	2,171,600
Apr 05, 2022	32.71	32.81	32.11	32.21	32.21	2,022,000
Apr 04, 2022	32.63	32.98	32.63	32.93	32.93	1,678,700
Apr 01, 2022	32.87	32.93	32.55	32.87	32.87	2,186,600
Mar 31, 2022	32.73	32.89	32.34	32.34	32.34	2,766,600
Mar 30, 2022	32.93	33.12	32.52	32.63	32.63	2,202,400
Mar 29, 2022	33.49	33.99	33.49	33.97	33.97	3,008,600
Mar 28, 2022	33.30	33.56	33.12	33.54	33.54	2,652,100
Mar 25, 2022	34.74	34.77	34.29	34.61	34.61	2,251,100
Mar 24, 2022	34.66	34.80	34.35	34.78	34.78	2,581,100
Mar 23, 2022	34.83	35.10	34.71	34.83	34.83	2,742,200
Mar 22, 2022	35.29	35.47	35.17	35.31	35.31	1,993,500
Mar 21, 2022	35.23	35.35	34.82	35.06	35.06	2,237,600
Mar 18, 2022	34.73	35.51	34.73	35.46	35.46	2,668,600
Mar 17, 2022	34.74	35.37	34.68	35.29	35.29	1,996,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,622.07-47.10(-0.24%)

S&P 5004,124.07-15.99(-0.39%)

DOW32,807.08-25.46(-0.08%)

CAD/USD0.7770+0.0036(+0.4693%)

CRUDE OIL91.88+1.12(+1.23%)

BTC-CAD29,595.30-1,650.85(-5.28%)

STOCKS OPEN WEAKER AS MICRON WARNS, CHIPMAKERS FALL

ABB Ltd (ABB)

S&P/TSX
19,622.07
-47.10(-0.24%)

S&P 500
4,124.07
-15.99(-0.39%)

DOW
32,807.08
-25.46(-0.08%)

CAD/USD
0.7770
+0.0036(+0.4693%)

CRUDE OIL
91.88
+1.12(+1.23%)

BTC-CAD
29,595.30
-1,650.85(-5.28%)