ABB Shs Sponsored American Deposit Receipt Repr 1 Sh $22.80

down -0.09


15/9/2014 04:05 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
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
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
Trading Center