$20.46 -0.06 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABB historical data

Date Open High Low Close Volume
7/7/201520.1620.5119.9620.465,525,996
7/6/201520.4020.6220.3620.522,277,788
7/2/201520.8920.9320.7320.801,748,779
7/1/201521.0921.1920.7820.871,930,727
6/30/201521.2921.3320.7620.884,374,481
6/29/201521.5021.6421.2521.292,864,655
6/26/201521.5821.8721.5821.874,590,649
6/25/201521.6421.7121.5021.532,337,292
6/24/201521.8221.9621.7221.732,124,812
6/23/201522.2722.3522.1822.281,709,663
6/22/201522.6122.6222.4122.431,152,642
6/19/201522.4822.5022.2622.312,128,287
6/18/201521.9822.3121.9722.142,360,602
6/17/201522.7122.7522.0922.283,969,302
6/16/201522.6022.6522.4722.591,960,094
6/15/201522.3622.5322.3322.511,264,113
6/12/201522.7422.8622.6722.771,271,111
6/11/201522.7422.7622.5622.701,275,459
6/10/201522.9223.0622.8822.941,464,736
6/9/201522.7122.7622.6122.611,183,624
6/8/201522.6622.7522.5922.671,578,281
6/5/201523.1422.8322.5522.803,635,391
6/4/201523.5923.6623.0723.147,951,250
6/3/201522.2422.4522.2222.341,667,643
6/2/201522.0122.1321.9822.031,426,346
6/1/201521.8621.8821.6221.671,420,155
5/29/201521.9422.0821.7421.841,931,303
5/28/201521.8921.9921.8621.981,571,279
5/27/201521.7721.9521.7621.902,052,525
5/26/201521.7621.7721.5221.571,075,537
5/22/201521.6821.7621.6521.68892,774
5/21/201521.8921.9921.8621.93970,132
5/20/201521.6321.8221.6321.771,234,385
5/19/201521.9121.9221.7021.762,926,316
5/18/201522.2822.2922.0922.151,587,701
5/15/201522.0922.2322.0322.21979,844
5/14/201522.2122.2722.1022.191,845,066
5/13/201521.9922.1721.9722.001,553,047
5/12/201521.7621.8621.7221.741,594,794
5/11/201521.8821.9621.7921.821,706,492
5/8/201521.8921.9821.8521.891,907,737
5/7/201521.4721.5021.3221.351,307,140
5/6/201521.6421.7021.4021.471,953,101
5/5/201521.5721.6221.3321.341,642,099
5/4/201521.2921.4221.2821.402,025,494
5/1/201522.0322.0321.8021.941,507,759
4/30/201521.5921.8921.5821.773,701,479
4/29/201522.1422.3122.0022.203,005,061
4/28/201521.8222.0921.7822.063,142,082
4/27/201521.9022.1521.8421.972,134,345
4/24/201521.6621.7321.5721.691,458,987
4/23/201521.5521.9121.5221.831,468,631
4/22/201521.8721.9121.7821.851,165,577
4/21/201522.1022.1921.9622.071,694,642
4/20/201521.9022.0221.8221.84590,470
4/17/201521.7721.8021.6721.781,185,807
4/16/201522.0522.0621.8821.971,586,918
4/15/201521.9122.1321.8722.081,997,637
4/14/201521.7421.8421.7021.801,598,949
4/13/201521.5221.6021.4321.48814,402
4/10/201521.5021.5521.4221.54647,446
4/9/201521.5921.7121.4321.571,239,031
4/8/201521.7321.7421.4321.511,118,574
4/7/201521.7621.8121.5621.591,144,172
4/6/201521.4821.8121.4521.661,395,177
4/2/201521.4821.6321.4521.491,599,610
4/1/201521.3821.4321.2321.381,684,281
3/31/201521.1521.2721.1321.171,230,528
3/30/201521.4121.4921.3721.37937,802
3/27/201521.2921.3221.2121.31919,704
3/26/201521.3521.4021.2021.271,213,044
3/25/201521.6621.7021.3921.401,240,643
3/24/201521.8121.8221.6121.641,815,018
3/23/201521.6321.6721.5221.551,958,375
3/20/201521.3421.4821.2321.413,796,977
3/19/201520.9020.9120.7020.801,637,267
3/18/201520.5421.1320.4921.042,354,086
3/17/201520.3820.4020.2920.391,549,992
3/16/201520.2620.4120.2520.391,400,527
3/13/201520.0620.1819.9320.161,585,161
3/12/201520.1720.2320.0720.201,615,524
3/11/201520.1820.2620.1020.171,371,398
3/10/201520.2120.3020.1820.201,239,095
3/9/201520.8120.8220.6020.752,009,177
3/6/201521.0021.0220.7220.751,356,433
3/5/201521.1121.1720.9821.05966,624
3/4/201521.0321.1420.8321.141,321,372
3/3/201521.2121.3321.1221.191,014,029
3/2/201521.4021.5121.3721.451,476,372
2/27/201521.5421.5721.3721.391,881,311
2/26/201521.3921.4821.3421.38968,114
2/25/201521.3621.4421.2921.391,034,438
2/24/201521.3721.5021.3521.421,139,807
2/23/201521.4421.4621.3321.381,061,703
2/20/201521.3121.6221.2121.571,979,333
2/19/201521.2821.3321.1821.201,387,714
2/18/201521.3021.3821.2421.321,298,307
2/17/201521.3421.3621.1521.241,842,456
2/13/201521.3821.4621.2721.341,578,972
2/12/201520.9121.1220.9021.071,415,683
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!