$17.60 -0.03 (%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 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
2/5/201617.7017.8217.5617.605,023,078
2/4/201617.2217.6617.2017.635,710,737
2/3/201617.0517.2816.8417.237,229,840
2/2/201616.8516.9916.7216.765,517,136
2/1/201617.0817.2817.0017.222,385,449
1/29/201617.0617.3117.0217.302,117,552
1/28/201617.1217.1616.8316.932,863,132
1/27/201616.6617.1616.6616.903,393,177
1/26/201616.5116.6916.4816.672,392,134
1/25/201616.3616.5016.2916.322,858,220
1/22/201616.6216.6916.3516.542,119,228
1/21/201615.9616.2015.8316.093,170,313
1/20/201616.1216.1915.7416.093,981,044
1/19/201616.3816.4616.1316.263,243,165
1/15/201616.1316.2815.9816.063,149,517
1/14/201616.5716.8216.4116.733,928,537
1/13/201616.7116.7916.2616.302,607,366
1/12/201616.5916.6916.4416.664,156,203
1/11/201616.4816.5016.2016.312,848,573
1/8/201616.5516.5916.2716.313,517,711
1/7/201616.6516.7916.5716.602,422,522
1/6/201616.9617.0416.8316.922,570,098
1/5/201617.2317.3117.0917.212,477,779
1/4/201617.4317.5317.2117.522,313,230
12/31/201517.8917.9017.7317.73989,432
12/30/201518.1118.2018.0718.081,290,185
12/29/201518.1618.3018.1618.231,415,144
12/28/201518.2718.2718.0918.161,849,859
12/24/201518.0318.1818.0318.13528,404
12/23/201517.9318.0817.8718.071,790,303
12/22/201517.5917.7817.5417.741,684,332
12/21/201517.6217.6517.4617.552,414,217
12/18/201517.5917.6417.4017.482,845,422
12/17/201517.9918.0017.7117.712,658,257
12/16/201518.0018.1217.8218.084,163,083
12/15/201517.9718.0617.8717.913,933,056
12/14/201517.9918.0417.7817.875,580,786
12/11/201517.9017.9817.7717.783,384,227
12/10/201518.1718.2018.0118.042,625,796
12/9/201518.2118.4818.1318.242,715,364
12/8/201518.2218.3318.1018.222,855,839
12/7/201518.5918.5918.4318.491,911,303
12/4/201518.5318.7518.5118.732,273,414
12/3/201518.8318.8318.5018.603,705,257
12/2/201518.4618.5918.4518.511,552,601
12/1/201518.7418.7818.4818.602,627,796
11/30/201518.8319.0218.7818.822,879,306
11/27/201518.6918.7518.6118.68970,312
11/25/201518.8118.8718.7218.761,229,156
11/24/201518.5918.7418.5418.702,110,445
11/23/201518.6018.6718.4218.471,872,525
11/20/201518.9718.9818.7718.781,222,830
11/19/201518.6818.8418.6718.831,630,489
11/18/201518.6718.7718.5918.751,619,858
11/17/201518.6418.7118.4818.522,021,420
11/16/201518.2918.5218.2518.502,433,884
11/13/201518.3418.4218.2518.291,608,650
11/12/201518.5318.7218.4918.501,366,986
11/11/201518.9318.9518.8018.821,012,537
11/10/201518.7318.8418.6518.801,409,739
11/9/201519.1719.2118.8618.922,534,476
11/6/201519.1319.2119.0019.152,341,645
11/5/201519.1819.2019.0219.091,716,018
11/4/201519.2719.2819.0719.141,950,328
11/3/201518.9919.1418.9319.051,151,323
11/2/201519.1119.1519.0119.101,595,630
10/30/201518.8718.9818.8118.882,124,244
10/29/201518.6818.7818.6518.721,815,396
10/28/201518.6718.9418.5818.763,563,732
10/27/201518.5218.5718.3218.333,663,294
10/26/201518.7118.7418.4518.471,656,891
10/23/201518.6518.6718.4718.604,806,634
10/22/201517.9018.2717.8718.164,407,249
10/21/201518.3118.3418.0118.032,955,252
10/20/201517.9418.2217.9318.143,448,768
10/19/201517.9217.9817.8317.873,600,357
10/16/201518.2218.3018.0518.262,202,147
10/15/201518.4318.6718.4018.661,711,648
10/14/201518.5518.6218.4918.551,531,561
10/13/201518.4518.6218.4418.491,232,545
10/12/201518.7618.8218.7018.74981,545
10/9/201519.0019.1218.8718.961,874,881
10/8/201518.4218.7518.4118.711,769,664
10/7/201518.5318.6218.3118.451,890,145
10/6/201518.1718.3618.1618.292,199,962
10/5/201517.9418.2517.9218.212,800,847
10/2/201517.5817.8817.5017.871,886,013
10/1/201517.7217.7817.4117.541,833,795
9/30/201517.6717.7417.5117.671,755,544
9/29/201517.4317.4617.2817.372,700,301
9/28/201517.3617.3917.1317.143,004,741
9/25/201517.4317.4517.2117.272,572,837
9/24/201517.1817.4217.1517.363,827,094
9/23/201517.6317.6317.3017.361,852,959
9/22/201517.7517.7817.5617.702,851,651
9/21/201518.1118.2318.0718.133,917,332
9/18/201518.3418.4118.1418.173,953,111
9/17/201518.5218.8818.5218.672,931,528
9/16/201518.7018.8318.6918.821,981,863
9/15/201518.4718.6518.4318.621,935,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center