$19.38 -0.30 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 28, 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
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
12/29/201421.5321.6721.5021.56935,223
12/26/201421.4721.7321.4721.68719,904
12/24/201421.5521.6621.5521.60401,200
12/23/201421.4821.6221.4721.571,121,860
12/22/201421.4821.4821.3621.431,035,985
12/19/201421.2221.4421.1821.412,999,599
12/18/201421.0721.2221.0021.225,047,113
12/17/201420.7921.0420.6920.853,043,752
12/16/201420.5721.0420.5520.732,138,271
12/15/201420.8520.8920.4320.502,229,427
12/12/201421.0321.1020.7120.722,006,716
12/11/201421.1921.3121.0521.081,682,366
12/10/201421.3921.4221.1021.201,652,366
12/9/201421.4221.6421.4121.611,697,273
12/8/201421.6821.7421.5021.561,677,758
12/5/201421.6521.8321.6321.741,712,035
12/4/201421.9622.1521.9222.031,650,362
12/3/201421.9122.1221.9022.102,155,225
12/2/201422.0122.0321.8621.971,849,371
12/1/201422.1622.1821.9922.141,644,492
11/28/201422.4822.5122.4222.42703,281
11/26/201422.9422.9622.8522.89611,608
11/25/201422.9423.0622.9223.02758,178
11/24/201422.8922.9822.8522.951,125,334
11/21/201422.8122.8522.6422.761,431,394
11/20/201422.5222.6322.4922.591,153,117
11/19/201422.6722.7022.5022.591,175,521
11/18/201422.5822.6722.5322.631,550,853
11/17/201422.3322.3522.2522.28828,791
11/14/201422.1222.3722.1122.311,463,956
11/13/201422.3322.5021.9322.072,820,670
11/12/201422.2322.3222.2022.281,041,931
11/11/201422.2622.4222.2322.401,001,142
11/10/201422.4022.4422.3422.391,206,575
11/7/201422.1222.2022.0722.151,316,831
11/6/201422.3322.3522.1722.191,698,955
11/5/201422.0622.1621.9622.112,673,633
11/4/201421.7221.7821.6321.681,096,027
11/3/201421.9021.9221.6721.81791,083
10/31/201421.9421.9621.8421.94650,581
10/30/201421.5521.7821.5021.731,342,766
10/29/201421.9221.9521.4921.571,542,585
10/28/201421.5921.7821.5621.771,234,420
10/27/201421.2421.3521.1521.25945,114
10/24/201421.3121.4821.2421.431,597,560
10/23/201421.3221.5421.3121.391,895,553
10/22/201421.2821.4021.0321.093,944,741
10/21/201420.7920.9820.7620.971,915,512
10/20/201420.6120.6720.4820.642,036,979
10/17/201420.5120.6220.3820.441,668,685
10/16/201419.9420.5219.9220.372,330,851
10/15/201420.3220.5120.1020.472,658,987
10/14/201420.6120.8020.4820.542,039,739
10/13/201420.7720.8120.4120.412,492,405
10/10/201420.6020.6920.3920.402,235,940
10/9/201421.3721.4120.8420.893,527,088
10/8/201421.3721.6621.1621.625,912,186
10/7/201421.6121.6921.5021.503,305,688
10/6/201421.8922.0021.7621.953,812,866
10/3/201421.5721.6821.5621.631,968,525
10/2/201422.0522.0821.7021.911,758,542
10/1/201422.3222.3422.0522.121,788,035
9/30/201422.3722.5222.3122.411,869,751
9/29/201422.5322.6122.4522.521,090,178
9/26/201422.7622.7922.6022.691,277,639
9/25/201422.8522.8622.5122.562,161,675
9/24/201422.7122.8522.6722.801,296,982
9/23/201423.0023.0822.9022.974,285,018
9/22/201423.1723.1722.8923.011,985,145
9/19/201423.1623.1722.9423.001,359,049
9/18/201423.0123.1422.9923.081,132,102
9/17/201423.0023.2122.9723.023,013,042
9/16/201422.9223.1822.8723.092,017,911
9/15/201422.9022.9022.7522.801,150,898
9/12/201422.8822.9622.8522.89962,158
9/11/201422.7922.9722.7622.922,828,169
9/10/201422.8923.0222.8523.001,782,046
9/9/201423.3223.3423.0123.081,379,376
9/8/201423.0023.1222.8722.911,315,224
9/5/201423.0923.1322.9723.10685,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center