ABB $22.22

down -0.38


22/5/2013 04:22 PM  |  NYSE : ABB  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

ABB historical data

Date Open High Low Close Volume
5/21/2013 22.47 22.69 22.39 22.60 17122
5/20/2013 22.37 22.43 22.31 22.34 12060
5/17/2013 22.13 22.32 22.10 22.32 15197
5/16/2013 22.14 22.34 22.01 22.03 25219
5/15/2013 22.21 22.40 22.19 22.39 25256
5/14/2013 22.30 22.37 22.01 22.09 31322
5/13/2013 22.31 22.31 22.11 22.17 25551
5/10/2013 22.37 22.63 22.31 22.62 33767
5/9/2013 23.03 23.03 22.68 22.74 12822
5/8/2013 22.98 23.15 22.94 23.08 9138
5/7/2013 22.84 22.88 22.63 22.76 15323
5/6/2013 22.72 22.75 22.63 22.70 8027
5/3/2013 22.65 22.88 22.64 22.66 11115
5/2/2013 22.18 22.39 22.18 22.30 26616
5/1/2013 22.57 22.57 22.17 22.34 26913
4/30/2013 22.46 22.68 22.46 22.57 20407
4/29/2013 23.12 23.30 23.11 23.23 11585
4/26/2013 22.83 22.97 22.68 22.90 19605
4/25/2013 22.66 22.95 22.58 22.83 17905
4/24/2013 22.27 22.55 22.21 22.43 18126
4/23/2013 21.61 21.90 21.57 21.72 21810
4/22/2013 21.37 21.42 21.01 21.21 21560
4/19/2013 21.48 21.54 21.34 21.42 12890
4/18/2013 21.67 21.69 21.36 21.47 21298
4/17/2013 21.94 21.95 21.32 21.52 31715
4/16/2013 22.39 22.56 22.25 22.51 10137
4/15/2013 22.44 22.46 21.96 22.01 13696
4/12/2013 22.54 22.75 22.50 22.73 9983
4/11/2013 22.71 22.82 22.59 22.66 15502
4/10/2013 22.45 22.67 22.44 22.57 10342
4/9/2013 22.05 22.26 21.88 22.14 11992
4/8/2013 21.90 22.06 21.78 21.99 21394
4/5/2013 22.09 22.17 21.90 22.16 18784
4/4/2013 22.12 22.42 22.07 22.40 21904
4/3/2013 22.88 22.95 22.43 22.50 15068
4/2/2013 22.73 22.88 22.71 22.82 20956
4/1/2013 22.76 22.78 22.39 22.52 11243
3/28/2013 22.65 22.77 22.54 22.76 17055
3/27/2013 22.49 22.63 22.42 22.63 21291
3/26/2013 22.63 22.92 22.60 22.92 18700
3/25/2013 22.76 22.82 22.39 22.51 14358
3/22/2013 22.57 22.67 22.49 22.63 11186
3/21/2013 22.44 22.63 22.37 22.41 13546
3/20/2013 22.82 23.04 22.82 22.97 10919
3/19/2013 22.77 22.80 22.45 22.63 12573
3/18/2013 22.69 22.93 22.60 22.66 16100
3/15/2013 23.19 23.23 23.07 23.17 12142
3/14/2013 22.71 22.96 22.70 22.95 12215
3/13/2013 22.91 22.93 22.71 22.89 17134
3/12/2013 22.87 22.92 22.68 22.76 9164
3/11/2013 22.72 22.88 22.68 22.88 9713
3/8/2013 22.78 22.87 22.63 22.83 15509
3/7/2013 23.03 23.11 22.91 22.98 9847
3/6/2013 22.99 22.99 22.81 22.85 9551
3/5/2013 22.94 23.00 22.86 22.88 14801
3/4/2013 22.40 22.69 22.34 22.66 22333
3/1/2013 22.60 22.72 22.52 22.65 18791
2/28/2013 22.92 23.03 22.71 22.72 23368
2/27/2013 22.53 22.92 22.51 22.82 15696
2/26/2013 22.53 22.60 22.25 22.42 26047
2/25/2013 22.99 23.02 22.13 22.14 30179
2/22/2013 23.01 23.10 22.94 23.08 15449
2/21/2013 22.87 22.95 22.61 22.74 31001
2/20/2013 23.34 23.37 22.93 22.93 21012
2/19/2013 22.89 23.00 22.89 23.00 13878
2/15/2013 22.67 22.78 22.64 22.75 14131
2/14/2013 22.25 22.68 22.21 22.64 35372
2/13/2013 21.47 21.61 21.44 21.61 20874
2/12/2013 20.93 21.20 20.91 21.11 17324
2/11/2013 21.08 21.08 20.93 21.08 11778
2/8/2013 21.03 21.08 20.98 21.08 12985
2/7/2013 21.17 21.20 20.84 20.93 14908
2/6/2013 21.10 21.33 21.08 21.31 11758
2/5/2013 21.16 21.30 21.13 21.24 11348
2/4/2013 21.27 21.34 21.00 21.03 18928
2/1/2013 21.72 21.92 21.70 21.88 16512
1/31/2013 21.53 21.57 21.37 21.41 15273
1/30/2013 21.59 21.74 21.54 21.63 23905
1/29/2013 21.38 21.55 21.37 21.51 16578
1/28/2013 21.38 21.39 21.29 21.29 15828
1/25/2013 21.22 21.36 21.19 21.33 16397
1/24/2013 20.95 21.13 20.95 21.08 19638
1/23/2013 20.86 21.05 20.84 20.97 40939
1/22/2013 20.89 21.07 20.81 21.05 26859
1/18/2013 20.99 21.17 20.98 21.14 18445
1/17/2013 21.31 21.37 21.05 21.14 29145
1/16/2013 20.96 21.16 20.93 21.06 18174
1/15/2013 20.85 21.09 20.84 21.03 18128
1/14/2013 21.27 21.32 21.15 21.18 13056
1/11/2013 21.50 21.57 21.42 21.54 10561
1/10/2013 21.38 21.57 21.31 21.54 12227
1/9/2013 20.99 21.27 20.98 21.24 14163
1/8/2013 20.90 20.95 20.79 20.87 9922
1/7/2013 20.83 20.99 20.78 20.99 13628
1/4/2013 20.81 21.10 20.79 21.08 13552
1/3/2013 20.87 21.06 20.84 20.88 16403
1/2/2013 21.21 21.32 21.06 21.19 20972
12/31/2012 20.53 20.85 20.47 20.79 15487
12/28/2012 20.56 20.64 20.46 20.49 18449
12/27/2012 20.82 20.84 20.58 20.79 12583
Marketplace
Trading Center