$21.31 +0.04 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center