Historical Stock Prices

ABB 
$25.9
*  
0.27
 negative 
1.05%
Get ABB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.75 26 25.73 25.9 1,617,533
04/16/2014 25.51 25.65 25.37 25.63 1,567,506
04/15/2014 25.41 25.535 25.18 25.49 1,803,207
04/14/2014 25.51 25.635 25.285 25.52 1,323,623
04/11/2014 25.49 25.7 25.452 25.51 1,684,563
04/10/2014 26.04 26.05 25.55 25.58 1,876,837
04/09/2014 26.02 26.17 25.84 26.14 1,022,905
04/08/2014 25.8 25.96 25.69 25.91 1,933,738
04/07/2014 26.01 26.04 25.64 25.73 1,987,498
04/04/2014 26.09 26.17 25.7849 25.84 1,093,779
04/03/2014 26.13 26.17 25.88 25.98 766,401
04/02/2014 26.11 26.1499 25.99 26.08 1,093,782
04/01/2014 26.14 26.21 25.98 26.07 1,575,781
03/31/2014 25.85 25.89 25.75 25.79 1,097,406
03/28/2014 25.49 25.66 25.45 25.58 1,227,258
03/27/2014 25.09 25.325 25.05 25.2 2,545,472
03/26/2014 25.28 25.36 25.065 25.1 1,546,230
03/25/2014 24.87 25.11 24.72 25.07 2,962,257
03/24/2014 24.95 25.01 24.64 24.91 1,277,916
03/21/2014 25.2 25.25 24.96 24.99 1,240,758
03/20/2014 24.81 25.13 24.74 25.06 823,333
03/19/2014 25.38 25.38 24.76 24.97 1,504,240
03/18/2014 25.08 25.34 25.06 25.29 1,093,094
03/17/2014 24.91 25.12 24.91 24.97 1,488,535
03/14/2014 24.6 24.78 24.58 24.61 1,586,993
03/13/2014 25.37 25.45 24.7338 24.82 1,265,878
03/12/2014 25.15 25.47 25.09 25.45 2,692,685
03/11/2014 25.37 25.48 25.09 25.19 1,679,210
03/10/2014 25.4 25.4 25.17 25.34 1,910,929
03/07/2014 25.8 25.81 25.39 25.51 2,392,156
03/06/2014 25.95 26 25.87 25.93 847,175
03/05/2014 25.7 25.77 25.64 25.74 1,067,124
03/04/2014 25.61 25.64 25.45 25.48 1,606,166
03/03/2014 25.06 25.14 24.83 24.95 1,458,367
02/28/2014 25.43 25.63 25.365 25.48 1,311,777
02/27/2014 25.15 25.39 25.12 25.33 1,658,546
02/26/2014 25.28 25.37 25.14 25.26 2,432,526
02/25/2014 25.22 25.28 25.04 25.23 2,702,106
02/24/2014 25.1 25.24 25.08 25.1 2,136,274
02/21/2014 25.04 25.14 24.98 25.03 1,174,883
02/20/2014 25.01 25.25 24.95 25.04 3,781,748
02/19/2014 25.35 25.595 25.28 25.31 3,044,847
02/18/2014 25.15 25.34 25.1001 25.31 2,282,794
02/14/2014 25.25 25.42 25.23 25.41 1,187,529
02/13/2014 24.96 25.21 24.95 25.15 3,330,752
02/12/2014 25.57 25.935 25.49 25.67 5,580,685
02/11/2014 25.52 25.8 25.49 25.7 3,747,056
02/10/2014 25.29 25.32 25.2 25.28 1,412,496
02/07/2014 25.17 25.37 25.11 25.35 1,828,973
02/06/2014 25 25.1 24.97 25.1 1,574,110
02/05/2014 24.85 24.915 24.66 24.76 2,757,119
02/04/2014 24.34 24.55 24.29 24.51 1,013,168
02/03/2014 24.77 24.82 24.26 24.31 1,975,841
01/31/2014 24.71 25.05 24.71 24.84 1,980,730
01/30/2014 25.22 25.25 25.02 25.14 1,787,840
01/29/2014 25.28 25.38 25.12 25.15 1,824,840
01/28/2014 25.33 25.49 25.32 25.43 1,494,448
01/27/2014 25.18 25.23 24.91 25.01 2,086,788
01/24/2014 25.51 25.54 25.2 25.2 2,606,402
01/23/2014 26.01 26.04 25.76 26.02 3,087,421
01/22/2014 25.57 25.89 25.53 25.59 2,763,752
01/21/2014 26.78 26.8 26.535 26.68 1,487,796
01/17/2014 26.95 27.25 26.9 27.09 1,774,673
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 your brokers before you trade


Want to trade FX?