$21.68 -0.25 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 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
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
2/11/201520.7920.8120.6420.762,038,932
2/10/201520.7720.8420.6620.842,504,524
2/9/201520.5520.8120.5520.765,050,603
2/6/201520.5220.5820.2720.332,135,421
2/5/201520.1920.4420.1620.362,581,844
2/4/201519.8520.0619.7419.843,511,017
2/3/201519.7720.0319.7719.952,623,593
2/2/201519.3419.5919.2819.552,604,299
1/30/201519.2219.3419.1419.142,333,189
1/29/201519.3819.4419.2519.392,257,683
1/28/201519.5219.6919.3619.382,811,154
1/27/201519.6219.7619.5819.681,485,928
1/26/201519.7719.9219.7319.841,989,021
1/23/201519.8519.9519.7819.801,923,202
1/22/201520.0020.0719.8920.012,187,984
1/21/201519.7919.9019.5919.786,499,358
1/20/201519.7019.7519.4619.612,807,573
1/16/201519.9320.0519.5719.904,130,021
1/15/201520.0920.2119.7020.126,556,834
1/14/201519.4419.5119.2619.501,594,658
1/13/201519.8419.9319.5119.652,107,947
1/12/201520.1420.1419.7019.792,597,363
1/9/201520.0420.1619.9420.091,626,503
1/8/201520.0620.4020.0520.312,049,965
1/7/201520.0920.1619.9220.052,439,203
1/6/201520.2920.4220.0420.101,772,011
1/5/201520.5720.6020.3320.381,566,397
1/2/201521.1521.2120.9721.081,255,486
12/31/201421.4421.4421.1421.15849,393
12/30/201421.5021.5121.3921.40628,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center