$23.02 +0.07 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 25, 2014 | 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
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
9/4/201423.3123.3523.0223.111,220,760
9/3/201423.4523.5023.2723.321,858,487
9/2/201422.9223.0022.8622.972,527,288
8/29/201422.7922.7922.6922.77732,118
8/28/201422.7222.8622.7122.81562,326
8/27/201423.0223.0322.8522.88821,141
8/26/201422.9323.0122.9122.971,271,354
8/25/201422.8122.9522.7922.871,145,712
8/22/201422.7622.8022.6122.732,655,989
8/21/201422.8422.9722.8322.901,324,129
8/20/201422.5322.7222.5322.681,309,929
8/19/201422.7022.8122.6722.791,476,667
8/18/201422.5622.6222.5122.61979,797
8/15/201422.7922.8322.4022.621,246,019
8/14/201422.6822.6922.6122.65674,307
8/13/201422.5822.6122.5022.521,122,457
8/12/201422.4322.5122.4122.45688,672
8/11/201422.5822.6322.5122.53765,036
8/8/201422.3222.4822.2022.471,126,879
8/7/201422.4522.5022.2322.271,337,460
8/6/201422.3622.6222.3422.54978,264
8/5/201422.6622.7222.4322.541,631,940
8/4/201422.8522.8822.6722.831,190,699
8/1/201422.8923.0422.7322.831,340,726
7/31/201423.1723.2622.9823.001,392,142
7/30/201423.4823.5823.3423.472,188,438
7/29/201423.8423.8923.5623.571,916,789
7/28/201423.9524.0623.8824.001,593,525
7/25/201423.9323.9523.7823.841,325,353
7/24/201424.1324.1523.9624.012,228,999
7/23/201423.4623.8423.3923.794,451,633
7/22/201423.1723.5123.1423.436,845,866
7/21/201422.6222.8922.6122.801,938,335
7/18/201422.6722.8222.6622.791,287,544
7/17/201422.9623.0622.7722.792,287,758
7/16/201422.9423.0222.8622.941,082,179
7/15/201422.7922.8922.7122.771,001,103
7/14/201423.0423.0422.8622.871,255,800
7/11/201422.7322.8122.6622.79863,875
7/10/201422.6522.8122.6322.792,008,273
7/9/201422.8623.0322.8423.021,679,625
7/8/201423.0323.0422.8022.851,818,777
7/7/201422.8323.0022.8322.932,309,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center