$21.84 -0.10 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/19/201620.0020.1819.9520.112,072,738
7/18/201619.9720.0519.9019.931,566,950
7/15/201619.9520.0219.8720.001,588,569
7/14/201620.0020.0919.9119.953,024,571
7/13/201619.6919.7219.5619.631,352,241
7/12/201619.5119.5919.4919.532,246,350
7/11/201619.3719.4619.3419.361,746,078
7/8/201618.7518.9418.7218.901,528,012
7/7/201619.4419.5519.2919.371,740,142
7/6/201619.1619.3619.0219.342,143,819
7/5/201619.5019.5419.2619.311,575,379
7/1/201619.8619.9519.8419.911,714,576
6/30/201619.4719.8419.4519.832,444,406
6/29/201619.2619.4919.2319.442,341,722
6/28/201619.3119.4019.1419.332,702,007
6/27/201619.5319.5319.0819.293,279,061
6/24/201620.0020.3919.8419.884,212,960
6/23/201621.5421.6421.3921.621,349,096
6/22/201621.3621.4221.2421.261,328,472
6/21/201621.2021.3621.0721.291,651,108
6/20/201620.9821.0820.9220.951,066,492
6/17/201620.5020.6020.3920.552,583,332
6/16/201620.1120.3519.8920.312,029,920
6/15/201620.4020.5520.3020.332,056,677
6/14/201620.1920.2420.0720.182,289,302
6/13/201620.2520.4120.2320.272,563,464
6/10/201620.7820.8520.5920.681,662,499
6/9/201621.0321.1621.0321.141,805,592
6/8/201621.5421.5721.4321.471,293,095
6/7/201621.5021.5621.4721.471,773,162
6/6/201621.2021.3121.1221.221,672,223
6/3/201620.9420.9920.8420.951,162,554
6/2/201620.7620.8620.7120.841,491,713
6/1/201620.7320.8820.6720.881,130,517
5/31/201620.8720.9920.7020.782,493,168
5/27/201621.0421.0920.9620.991,140,948
5/26/201621.0321.0720.9020.921,232,853
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center