ABB Ltd Historical Stock Prices

ABB 
$22.34
*  
0.18
0.8%
Get ABB Alerts
*Delayed - data as of Sep. 30, 2014 9:35 ET  -  Find a broker to begin trading ABB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ABB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
9:35  22.37  22.37  22.34  22.34 36,405
09/29/2014 22.53 22.6076 22.45 22.52 1,089,494
09/26/2014 22.76 22.79 22.6 22.69 1,277,639
09/25/2014 22.85 22.86 22.51 22.56 2,161,675
09/24/2014 22.71 22.85 22.67 22.8 1,296,982
09/23/2014 23 23.08 22.9 22.97 4,285,018
09/22/2014 23.17 23.17 22.89 23.01 1,983,795
09/19/2014 23.16 23.17 22.94 23 1,359,049
09/18/2014 23.01 23.14 22.99 23.08 1,132,102
09/17/2014 23 23.21 22.97 23.02 2,968,054
09/16/2014 22.92 23.18 22.865 23.09 2,017,911
09/15/2014 22.9 22.9 22.75 22.8 1,150,898
09/12/2014 22.88 22.96 22.845 22.89 962,158
09/11/2014 22.79 22.97 22.76 22.92 2,828,169
09/10/2014 22.89 23.02 22.8499 23 1,782,046
09/09/2014 23.32 23.34 23.01 23.08 1,379,376
09/08/2014 23 23.115 22.87 22.91 1,315,224
09/05/2014 23.09 23.13 22.97 23.1 685,861
09/04/2014 23.31 23.345 23.02 23.11 1,220,760
09/03/2014 23.45 23.5 23.27 23.32 1,780,018
09/02/2014 22.92 22.995 22.86 22.97 2,468,721
08/29/2014 22.79 22.79 22.69 22.77 732,118
08/28/2014 22.72 22.86 22.71 22.81 562,326
08/27/2014 23.02 23.03 22.8501 22.88 821,141
08/26/2014 22.93 23.01 22.91 22.97 1,271,354
08/25/2014 22.81 22.9476 22.79 22.87 1,145,712
08/22/2014 22.76 22.8 22.61 22.73 2,655,989
08/21/2014 22.84 22.97 22.83 22.9 1,324,129
08/20/2014 22.53 22.72 22.53 22.68 1,309,929
08/19/2014 22.7 22.81 22.67 22.79 1,476,667
08/18/2014 22.56 22.62 22.51 22.61 979,797
08/15/2014 22.79 22.83 22.4 22.62 1,246,019
08/14/2014 22.68 22.69 22.61 22.65 646,507
08/13/2014 22.58 22.61 22.5 22.52 1,120,657
08/12/2014 22.43 22.51 22.41 22.45 688,672
08/11/2014 22.58 22.63 22.51 22.53 765,036
08/08/2014 22.32 22.48 22.2 22.47 1,126,879
08/07/2014 22.45 22.5 22.23 22.27 1,337,460
08/06/2014 22.36 22.62 22.34 22.54 978,264
08/05/2014 22.66 22.72 22.425 22.54 1,631,940
08/04/2014 22.85 22.88 22.67 22.83 1,190,699
08/01/2014 22.89 23.0374 22.73 22.83 1,340,626
07/31/2014 23.17 23.255 22.98 23 1,392,077
07/30/2014 23.48 23.58 23.34 23.47 2,188,438
07/29/2014 23.84 23.89 23.56 23.57 1,916,789
07/28/2014 23.95 24.056 23.88 24 1,593,525
07/25/2014 23.93 23.95 23.78 23.84 1,325,353
07/24/2014 24.13 24.15 23.96 24.01 2,228,999
07/23/2014 23.46 23.84 23.39 23.79 4,451,633
07/22/2014 23.17 23.51 23.14 23.43 6,845,726
07/21/2014 22.62 22.8899 22.61 22.8 1,938,335
07/18/2014 22.67 22.82 22.66 22.79 1,287,544
07/17/2014 22.96 23.06 22.77 22.79 2,287,758
07/16/2014 22.94 23.02 22.86 22.94 1,082,179
07/15/2014 22.79 22.89 22.71 22.77 1,001,103
07/14/2014 23.03 23.04 22.86 22.87 1,255,800
07/11/2014 22.73 22.81 22.655 22.79 863,875
07/10/2014 22.65 22.81 22.63 22.79 2,008,273
07/09/2014 22.86 23.03 22.84 23.02 1,679,625
07/08/2014 23.03 23.04 22.8 22.85 1,818,777
07/07/2014 22.83 23 22.83 22.93 2,309,387
07/03/2014 22.94 23.05 22.833 23.02 2,097,964
07/02/2014 22.95 23.0103 22.86 22.93 1,637,448
07/01/2014 22.97 23.11 22.95 23.01 1,070,154
06/30/2014 22.96 23.05 22.915 23.02 1,087,678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?