ABB Shs Sponsored American Deposit Receipt Repr 1 Sh $25.90

up +0.27


17/4/2014 06:40 PM  |  NYSE : ABB  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABB historical data

Date Open High Low Close Volume
4/17/201425.7526.0025.7325.901,617,530
4/16/201425.5125.6525.3725.631,567,510
4/15/201425.4125.5425.1825.491,803,210
4/14/201425.5125.6425.2925.521,323,620
4/11/201425.4925.7025.4525.511,684,560
4/10/201426.0426.0525.5525.581,876,840
4/9/201426.0226.1725.8426.141,022,900
4/8/201425.8025.9625.6925.911,933,740
4/7/201426.0126.0425.6425.731,988,100
4/4/201426.0926.1725.7925.841,093,780
4/3/201426.1326.1725.8825.98766,401
4/2/201426.1126.1525.9926.081,093,780
4/1/201426.1426.2125.9826.071,575,780
3/31/201425.8525.8925.7525.791,097,410
3/28/201425.4925.6625.4525.581,227,260
3/27/201425.0925.3325.0525.202,545,470
3/26/201425.2825.3625.0725.101,546,230
3/25/201424.8725.1124.7225.072,962,260
3/24/201424.9525.0124.6424.911,277,920
3/21/201425.2025.2524.9624.991,240,760
3/20/201424.8125.1324.7425.06855,684
3/19/201425.3825.3824.7624.971,504,240
3/18/201425.0825.3425.0625.291,093,090
3/17/201424.9125.1224.9124.971,488,540
3/14/201424.6024.7824.5824.611,586,990
3/13/201425.3725.4524.7324.821,265,880
3/12/201425.1525.4725.0925.452,692,680
3/11/201425.3725.4825.0925.191,679,210
3/10/201425.4025.4025.1725.341,910,930
3/7/201425.8025.8125.3925.512,392,160
3/6/201425.9526.0025.8725.93847,175
3/5/201425.7025.7725.6425.741,067,120
3/4/201425.6125.6425.4525.481,606,170
3/3/201425.0625.1424.8324.951,458,370
2/28/201425.4325.6325.3725.481,311,780
2/27/201425.1525.3925.1225.331,658,550
2/26/201425.2825.3725.1425.262,432,530
2/25/201425.2225.2825.0425.232,702,110
2/24/201425.1025.2425.0825.102,136,270
2/21/201425.0425.1424.9825.031,174,880
2/20/201425.0125.2524.9525.043,781,750
2/19/201425.3525.6025.2825.313,044,950
2/18/201425.1525.3425.1025.312,284,790
2/14/201425.2525.4225.2325.411,187,530
2/13/201424.9625.2124.9525.153,330,750
2/12/201425.5725.9425.4925.675,580,680
2/11/201425.5225.8025.4925.703,747,060
2/10/201425.2925.3225.2025.281,412,500
2/7/201425.1725.3725.1125.351,828,970
2/6/201425.0025.1024.9725.101,574,110
2/5/201424.8524.9224.6624.762,757,120
2/4/201424.3424.5524.2924.511,013,170
2/3/201424.7724.8224.2624.311,975,840
1/31/201424.7125.0524.7124.841,980,730
1/30/201425.2225.2525.0225.141,787,840
1/29/201425.2825.3825.1225.151,824,840
1/28/201425.3325.4925.3225.431,494,450
1/27/201425.1825.2324.9125.012,086,790
1/24/201425.5125.5425.2025.202,606,400
1/23/201426.0126.0425.7626.023,087,420
1/22/201425.5725.8925.5325.592,764,250
1/21/201426.7826.8026.5426.681,487,800
1/17/201426.9527.2526.9027.091,774,670
1/16/201426.3126.7726.2726.752,727,210
1/15/201426.1526.3926.1226.311,784,360
1/14/201426.2626.4326.1626.421,159,540
1/13/201426.2326.3026.0426.081,059,570
1/10/201426.1026.3026.0726.301,297,500
1/9/201425.9326.0425.7725.941,778,320
1/8/201425.8025.9125.7225.841,151,150
1/7/201425.7125.9125.6825.87909,636
1/6/201425.7425.7925.6725.742,435,000
1/3/201426.1126.2226.0526.141,084,910
1/2/201426.1726.1725.7825.932,720,430
12/31/201326.4526.6326.3526.56863,765
12/30/201326.4026.5026.2426.42779,947
12/27/201326.2826.5626.3626.44952,888
12/26/201326.2326.3626.2226.28528,112
12/24/201326.1626.2626.1126.21535,618
12/23/201325.9226.1825.9226.102,289,510
12/20/201325.5525.8325.5325.763,149,430
12/19/201325.4125.6825.4025.592,382,500
12/18/201325.2325.4224.9225.331,804,180
12/17/201324.9224.9324.7624.83888,530
12/16/201324.9125.0124.8124.90869,691
12/13/201324.6324.6524.5124.621,276,650
12/12/201324.6524.7024.4824.611,150,650
12/11/201325.1425.1624.8224.87584,356
12/10/201325.2825.3225.0625.12760,004
12/9/201325.3325.3825.2825.36835,263
12/6/201325.2425.3625.1725.36525,038
12/5/201325.0225.1424.9124.94874,815
12/4/201324.6024.9024.5724.851,271,140
12/3/201325.0525.0824.8524.93970,505
12/2/201325.4325.4725.2525.26783,376
11/29/201325.6325.7425.5125.55559,060
11/27/201325.6225.6725.4625.53627,259
11/26/201325.3925.4425.3025.36924,798
11/25/201325.3925.4825.2525.30788,438
11/22/201325.3625.5125.3025.481,298,640
Trading Center