ABB Shs Sponsored American Deposit Receipt Repr 1 Sh $23.84

down -0.17


25/7/2014 04:00 PM  |  NYSE : ABB  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABB historical data

Date Open High Low Close Volume
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
7/3/201422.9423.0522.8323.022,097,964
7/2/201422.9523.0122.8622.931,637,448
7/1/201422.9723.1122.9523.011,070,154
6/30/201422.9623.0522.9223.021,087,678
6/27/201422.7823.0022.7722.951,297,288
6/26/201422.6922.8422.5822.801,162,036
6/25/201422.7822.9322.7822.841,526,682
6/24/201423.0123.1122.9022.941,512,026
6/23/201423.0223.0822.9523.081,000,190
6/20/201423.1723.2423.1223.221,505,593
6/19/201423.3823.3823.2523.28849,009
6/18/201423.3723.4023.1823.35999,921
6/17/201423.1223.3123.1223.27903,364
6/16/201423.2123.3123.1823.271,301,315
6/13/201423.2423.2823.1523.272,489,233
6/12/201423.3123.4023.2523.302,641,559
6/11/201423.4423.4923.3323.381,263,262
6/10/201423.7023.8123.6323.731,340,770
6/9/201423.5923.7623.5923.691,607,820
6/6/201423.5623.7823.5623.771,007,279
6/5/201423.4523.6223.4223.611,725,986
6/4/201423.3823.4523.3823.411,153,533
6/3/201423.6223.6223.3523.483,693,263
6/2/201423.6923.7023.4723.482,700,620
5/30/201423.7523.7723.6623.741,407,550
5/29/201423.7723.8123.6623.77744,762
5/28/201423.7123.8223.6923.75937,001
5/27/201423.9323.9623.7523.871,841,215
5/23/201423.7423.8923.7123.854,992,417
5/22/201423.6023.6623.5223.621,336,969
5/21/201423.5323.6823.4923.621,484,297
5/20/201423.8423.8523.5023.582,556,982
5/19/201423.5423.6223.5223.60875,897
5/16/201423.5723.6223.4723.581,411,652
5/15/201423.6323.6823.4823.572,665,599
5/14/201423.7423.8323.7123.731,799,516
5/13/201423.7023.7223.5523.592,612,626
5/12/201423.7723.8523.7123.812,859,513
5/9/201423.2523.3323.1223.262,290,548
5/8/201423.3523.3823.0923.154,824,587
5/7/201423.4023.4523.1623.343,862,922
5/6/201423.4423.4723.3023.344,028,968
5/5/201423.3123.4123.2023.373,381,363
5/2/201424.0124.2823.9924.145,687,060
5/1/201423.9624.0023.5923.943,735,084
4/30/201424.2624.2723.8123.923,024,742
4/29/201424.3624.4824.0924.126,843,678
4/28/201426.1626.3525.9626.264,937,839
4/25/201426.0426.1025.9426.00889,296
4/24/201426.0526.1925.9126.04997,461
4/23/201426.0726.0725.9025.961,299,172
4/22/201426.1026.2026.0126.021,448,425
4/21/201425.9926.0225.8325.91967,220
4/17/201425.7526.0025.7325.901,617,533
4/16/201425.5125.6525.3725.631,567,506
4/15/201425.4125.5425.1825.491,803,207
4/14/201425.5125.6425.2925.521,323,623
4/11/201425.4925.7025.4525.511,684,563
4/10/201426.0426.0525.5525.581,876,837
4/9/201426.0226.1725.8426.141,022,905
4/8/201425.8025.9625.6925.911,933,738
4/7/201426.0126.0425.6425.731,988,098
4/4/201426.0926.1725.7925.841,093,779
4/3/201426.1326.1725.8825.98766,401
4/2/201426.1126.1525.9926.081,093,782
4/1/201426.1426.2125.9826.071,575,781
3/31/201425.8525.8925.7525.791,097,406
3/28/201425.4925.6625.4525.581,227,258
3/27/201425.0925.3325.0525.202,545,472
3/26/201425.2825.3625.0725.101,546,230
3/25/201424.8725.1124.7225.072,962,257
3/24/201424.9525.0124.6424.911,277,916
3/21/201425.2025.2524.9624.991,240,758
3/20/201424.8125.1324.7425.06855,684
3/19/201425.3825.3824.7624.971,504,240
3/18/201425.0825.3425.0625.291,093,094
3/17/201424.9125.1224.9124.971,488,535
3/14/201424.6024.7824.5824.611,586,993
3/13/201425.3725.4524.7324.821,265,878
3/12/201425.1525.4725.0925.452,692,685
3/11/201425.3725.4825.0925.191,679,210
3/10/201425.4025.4025.1725.341,910,929
3/7/201425.8025.8125.3925.512,392,156
3/6/201425.9526.0025.8725.93847,175
3/5/201425.7025.7725.6425.741,067,124
Trading Center