$20.92 -0.18 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABB historical data

Date Open High Low Close Volume
12/8/201620.8921.0120.8620.921,561,960
12/7/201620.8921.1420.8621.102,104,977
12/6/201620.8921.0720.8821.041,335,253
12/5/201621.0421.0920.9621.071,430,504
12/2/201620.6320.7320.5420.611,433,128
12/1/201620.4520.7120.4320.591,872,940
11/30/201620.4120.4920.3420.433,131,525
11/29/201620.2820.4820.2620.38889,060
11/28/201620.4820.5320.3920.401,053,016
11/25/201620.6120.7120.6020.70678,490
11/23/201620.5020.6220.4820.591,699,752
11/22/201620.7720.7820.6420.751,904,282
11/21/201620.6620.7520.6320.681,699,854
11/18/201620.6320.7420.6120.691,775,124
11/17/201620.9421.0020.8620.901,174,298
11/16/201621.0121.0820.8720.881,388,856
11/15/201620.9221.2220.9121.222,534,390
11/14/201621.0721.1821.0221.161,901,540
11/11/201621.4021.4321.1621.382,081,577
11/10/201621.1921.4121.0921.363,434,556
11/9/201621.0921.3721.0021.273,167,096
11/8/201620.6520.9220.6520.901,856,709
11/7/201620.8520.9020.8020.891,262,003
11/4/201620.4120.5720.3120.401,621,035
11/3/201620.6020.6020.4020.431,491,576
11/2/201620.4620.5820.4420.451,426,690
11/1/201620.6320.6420.4520.522,001,562
10/31/201620.6020.6720.5520.652,119,448
10/28/201620.4920.6320.4620.623,182,251
10/27/201620.7020.7520.4920.535,638,944
10/26/201622.2222.2322.0822.081,548,173
10/25/201622.1322.1722.0622.121,714,931
10/24/201622.3222.3922.2122.291,274,787
10/21/201622.2122.3622.2022.351,717,003
10/20/201622.3322.4522.2922.371,402,920
10/19/201622.4122.5222.4022.452,931,201
10/18/201622.4022.5022.3222.451,597,192
10/17/201622.3322.4222.2922.331,019,594
10/14/201622.4122.5022.3322.341,110,586
10/13/201622.0922.3322.0522.251,531,310
10/12/201622.3822.4422.2922.39996,477
10/11/201622.7122.7222.3022.372,284,517
10/10/201622.8022.8722.7722.781,075,169
10/7/201622.8822.8922.5822.721,784,117
10/6/201622.8822.9222.7922.881,263,961
10/5/201622.6622.7922.5922.761,265,594
10/4/201622.6222.7422.5022.571,926,776
10/3/201622.5822.6622.4822.521,491,453
9/30/201622.2822.5522.2722.512,473,389
9/29/201622.4922.6022.2922.382,525,502
9/28/201622.4922.7122.4322.701,634,329
9/27/201622.3122.5322.2822.491,232,664
9/26/201622.6022.6122.4922.501,202,866
9/23/201622.6922.7922.6222.651,936,831
9/22/201622.8522.8822.7522.811,123,251
9/21/201622.3922.5222.2322.511,450,297
9/20/201622.3122.3122.1222.131,306,931
9/19/201621.9922.1221.9521.981,473,921
9/16/201622.0122.0621.8721.952,274,353
9/15/201622.0522.3122.0022.251,992,771
9/14/201622.2822.3322.0222.074,370,762
9/13/201622.4122.4822.1222.242,838,682
9/12/201622.0222.4421.9922.391,940,918
9/9/201622.5722.5822.1722.171,837,843
9/8/201622.6222.7822.6122.651,836,702
9/7/201622.6322.6822.5422.601,111,553
9/6/201622.4622.5922.3422.543,144,143
9/2/201622.1522.2522.0922.211,922,964
9/1/201621.6422.1021.5922.072,812,286
8/31/201621.7221.7721.6021.67940,767
8/30/201621.8821.9121.7121.76987,189
8/29/201621.8121.9421.8021.91930,967
8/26/201622.0322.2621.7621.841,455,403
8/25/201621.9322.0021.9321.94643,640
8/24/201622.0522.0821.9621.99585,655
8/23/201622.1322.1922.0622.07846,147
8/22/201621.9222.0121.8721.951,089,504
8/19/201621.9922.0921.9022.061,240,588
8/18/201622.2322.3622.2122.361,122,555
8/17/201622.0522.1021.9122.061,413,258
8/16/201622.0722.1622.0322.051,156,744
8/15/201622.0522.1622.0522.131,253,869
8/12/201622.1222.1522.0222.071,067,928
8/11/201622.0222.0821.9522.021,074,082
8/10/201621.8921.9421.8421.861,715,083
8/9/201621.5521.6421.5221.56862,906
8/8/201621.3321.4121.3221.391,067,533
8/5/201621.1921.3221.1921.301,034,569
8/4/201621.1821.3021.1421.23898,891
8/3/201620.9521.0220.9421.001,250,288
8/2/201621.2121.2121.0021.081,542,893
8/1/201621.0221.1620.9521.071,180,759
7/29/201621.2421.3821.1721.251,697,206
7/28/201621.0421.1220.9821.071,853,487
7/27/201620.9120.9920.8020.941,601,765
7/26/201620.8420.9920.7820.971,391,555
7/25/201620.8620.8820.7520.841,120,643
7/22/201620.9520.9620.7420.912,299,618
7/21/201620.6520.8620.6120.703,017,933
7/20/201620.2020.3520.1120.241,843,117
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center