$20.69 +0.15 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 25, 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
5/25/201620.6720.7620.6520.691,475,416
5/24/201620.4220.5920.4220.541,613,587
5/23/201620.4620.5720.4220.501,802,508
5/20/201620.3920.4520.3220.341,143,605
5/19/201620.1720.2620.1020.231,591,203
5/18/201620.3520.5520.2420.362,298,511
5/17/201620.4320.5620.2720.321,704,261
5/16/201620.2720.4420.2520.342,002,571
5/13/201620.3220.4720.1320.201,943,422
5/12/201620.9020.9120.5820.711,616,750
5/11/201620.7520.8520.6620.701,316,413
5/10/201620.4520.7120.4520.691,673,623
5/9/201620.5320.5520.3920.402,850,286
5/6/201620.5020.6320.4820.602,605,937
5/5/201620.7820.7820.4820.541,223,609
5/4/201620.8920.9320.6320.691,865,931
5/3/201621.1521.1620.9721.022,401,592
5/2/201621.1821.2521.0921.232,071,225
4/29/201621.1221.2221.0121.112,951,920
4/28/201620.9421.1220.8720.921,368,117
4/27/201620.9821.1320.9021.081,226,884
4/26/201620.8820.9520.8320.911,818,602
4/25/201620.6220.6820.5420.591,589,592
4/22/201620.7420.8120.6920.781,294,987
4/21/201620.7020.8420.6220.692,701,974
4/20/201620.8521.0320.8120.883,170,325
4/19/201620.2820.3720.2120.261,827,894
4/18/201619.7420.0219.7419.991,586,864
4/15/201619.7819.9019.7619.791,522,960
4/14/201619.8719.9119.8019.85905,997
4/13/201619.7719.7919.6719.781,087,004
4/12/201619.5419.7619.4719.711,523,486
4/11/201619.4619.5719.3919.391,307,878
4/8/201619.2419.4619.2319.371,218,557
4/7/201619.0419.1318.9318.981,570,318
4/6/201619.0219.2218.9619.202,760,531
4/5/201619.0519.1919.0119.091,675,097
4/4/201619.5419.5819.3319.391,822,405
4/1/201619.0319.2919.0119.271,691,483
3/31/201619.4619.5219.3819.421,551,985
3/30/201619.5619.6719.5119.581,827,211
3/29/201618.8919.1918.8419.17959,866
3/28/201618.9519.0418.9318.98606,440
3/24/201618.8018.9418.7818.931,313,099
3/23/201619.2019.2019.0719.091,305,768
3/22/201619.1619.3019.1219.241,251,660
3/21/201619.2119.3619.1919.242,730,379
3/18/201619.4819.5319.3819.452,104,101
3/17/201619.1219.4819.0619.421,923,830
3/16/201618.5018.9518.5018.911,800,504
3/15/201618.4118.4118.2918.351,169,601
3/14/201618.4718.5518.4118.501,151,944
3/11/201618.5318.6918.4918.671,911,973
3/10/201618.3218.4618.0918.242,440,315
3/9/201618.1918.2918.1318.211,220,267
3/8/201618.4018.4218.2018.221,689,527
3/7/201618.2418.4918.2318.461,246,431
3/4/201618.2918.4918.2318.392,423,949
3/3/201618.3618.5118.3618.511,271,484
3/2/201618.0218.2417.9718.221,934,168
3/1/201617.9718.2217.9218.201,371,627
2/29/201617.8518.0017.8017.801,576,408
2/26/201617.8717.9217.7417.801,155,147
2/25/201617.6517.8217.6117.811,502,341
2/24/201617.3517.7117.2617.691,547,863
2/23/201617.7917.8717.6217.651,461,635
2/22/201617.8117.9317.8017.891,664,488
2/19/201617.7817.9017.7217.861,484,967
2/18/201617.9717.9717.8317.872,095,972
2/17/201617.7217.9317.6817.862,620,216
2/16/201617.4117.5117.2317.482,383,813
2/12/201616.8017.0616.7117.032,286,694
2/11/201616.6916.8116.5216.672,686,219
2/10/201617.0817.1416.8916.912,087,419
2/9/201616.8417.0716.7916.986,043,286
2/8/201617.2217.2716.9817.156,445,401
2/5/201617.7017.8217.5617.605,023,078
2/4/201617.2217.6617.2017.635,710,737
2/3/201617.0517.2816.8417.237,229,840
2/2/201616.8516.9916.7216.765,517,136
2/1/201617.0817.2817.0017.222,385,449
1/29/201617.0617.3117.0217.302,117,552
1/28/201617.1217.1616.8316.932,863,132
1/27/201616.6617.1616.6616.903,393,177
1/26/201616.5116.6916.4816.672,392,134
1/25/201616.3616.5016.2916.322,858,220
1/22/201616.6216.6916.3516.542,119,228
1/21/201615.9616.2015.8316.093,170,313
1/20/201616.1216.1915.7416.093,981,044
1/19/201616.3816.4616.1316.263,243,165
1/15/201616.1316.2815.9816.063,149,517
1/14/201616.5716.8216.4116.733,928,537
1/13/201616.7116.7916.2616.302,607,366
1/12/201616.5916.6916.4416.664,156,203
1/11/201616.4816.5016.2016.312,848,573
1/8/201616.5516.5916.2716.313,517,711
1/7/201616.6516.7916.5716.602,422,522
1/6/201616.9617.0416.8316.922,570,098
1/5/201617.2317.3117.0917.212,477,779
1/4/201617.4317.5317.2117.522,313,230
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center