ABB Ltd Common Stock Historical Stock Prices

ABB 
$21.23
*  
0.12
0.57%
Get ABB Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading ABB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ABB Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.18 21.25 21.09 21.23 2,071,225
05/02/2016 21.18 21.25 21.09 21.23 2,071,225
04/29/2016 21.12 21.215 21.01 21.11 2,951,920
04/28/2016 20.94 21.12 20.87 20.92 1,368,117
04/27/2016 20.98 21.13 20.9 21.08 1,226,884
04/26/2016 20.88 20.95 20.83 20.91 1,818,602
04/25/2016 20.62 20.68 20.54 20.59 1,589,592
04/22/2016 20.74 20.81 20.69 20.78 1,294,987
04/21/2016 20.7 20.84 20.6199 20.69 2,701,974
04/20/2016 20.85 21.03 20.81 20.88 3,170,325
04/19/2016 20.28 20.3735 20.205 20.26 1,827,794
04/18/2016 19.74 20.02 19.74 19.99 1,586,864
04/15/2016 19.78 19.9 19.76 19.79 1,522,960
04/14/2016 19.87 19.91 19.8 19.85 905,997
04/13/2016 19.77 19.79 19.67 19.78 1,087,004
04/12/2016 19.54 19.76 19.47 19.71 1,523,486
04/11/2016 19.46 19.57 19.39 19.39 1,307,878
04/08/2016 19.24 19.46 19.23 19.37 1,218,557
04/07/2016 19.04 19.13 18.93 18.98 1,570,318
04/06/2016 19.02 19.22 18.96 19.2 2,760,531
04/05/2016 19.05 19.185 19.01 19.09 1,675,097
04/04/2016 19.54 19.58 19.325 19.39 1,822,405
04/01/2016 19.025 19.29 19.01 19.27 1,691,483
03/31/2016 19.46 19.52 19.38 19.42 1,551,985
03/30/2016 19.56 19.67 19.51 19.58 1,827,211
03/29/2016 18.89 19.19 18.84 19.17 959,866
03/28/2016 18.95 19.0401 18.93 18.98 606,440
03/24/2016 18.8 18.94 18.78 18.93 1,313,099
03/23/2016 19.2 19.2 19.07 19.09 1,305,768
03/22/2016 19.16 19.3 19.12 19.24 1,251,660
03/21/2016 19.21 19.36 19.19 19.24 2,730,379
03/18/2016 19.48 19.53 19.38 19.45 2,104,101
03/17/2016 19.12 19.48 19.06 19.42 1,923,830
03/16/2016 18.5 18.95 18.5 18.91 1,795,604
03/15/2016 18.41 18.41 18.29 18.35 1,169,601
03/14/2016 18.47 18.55 18.41 18.5 1,151,944
03/11/2016 18.53 18.69 18.49 18.67 1,908,226
03/10/2016 18.32 18.46 18.085 18.24 2,440,315
03/09/2016 18.19 18.2899 18.1251 18.21 1,220,267
03/08/2016 18.4 18.42 18.195 18.22 1,689,527
03/07/2016 18.24 18.49 18.23 18.46 1,246,431
03/04/2016 18.29 18.49 18.2329 18.39 2,423,949
03/03/2016 18.36 18.51 18.36 18.51 1,271,484
03/02/2016 18.02 18.24 17.97 18.22 1,934,168
03/01/2016 17.97 18.22 17.92 18.2 1,371,627
02/29/2016 17.85 18 17.8 17.8 1,576,408
02/26/2016 17.87 17.915 17.74 17.8 1,155,147
02/25/2016 17.65 17.82 17.61 17.81 1,502,341
02/24/2016 17.35 17.709 17.26 17.69 1,547,863
02/23/2016 17.79 17.87 17.62 17.65 1,461,635
02/22/2016 17.81 17.93 17.8 17.89 1,664,488
02/19/2016 17.78 17.9 17.72 17.86 1,484,967
02/18/2016 17.97 17.97 17.83 17.87 2,095,972
02/17/2016 17.72 17.9285 17.68 17.86 2,620,216
02/16/2016 17.41 17.51 17.227 17.48 2,383,813
02/12/2016 16.8 17.06 16.71 17.03 2,286,694
02/11/2016 16.69 16.81 16.52 16.67 2,686,219
02/10/2016 17.08 17.1375 16.89 16.91 2,087,419
02/09/2016 16.84 17.065 16.79 16.98 6,043,286
02/08/2016 17.22 17.27 16.98 17.15 6,445,401
02/05/2016 17.7 17.82 17.56 17.6 5,023,078
02/04/2016 17.22 17.6579 17.195 17.63 5,710,737
02/03/2016 17.05 17.2799 16.84 17.23 7,229,840
02/02/2016 16.85 16.99 16.72 16.76 5,517,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?