Historical Stock Prices

ABB 
$20.8
*  
0.07
0.34%
Get ABB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ABB now
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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 20.89 20.93 20.73 20.8 1,748,779
07/01/2015 21.09 21.19 20.78 20.87 1,930,727
06/30/2015 21.29 21.3252 20.7599 20.88 4,374,481
06/29/2015 21.5 21.64 21.25 21.29 2,864,655
06/26/2015 21.58 21.87 21.575 21.87 4,590,649
06/25/2015 21.635 21.71 21.5 21.53 2,337,292
06/24/2015 21.82 21.96 21.72 21.73 2,124,612
06/23/2015 22.27 22.35 22.18 22.28 1,709,663
06/22/2015 22.61 22.62 22.41 22.43 1,152,642
06/19/2015 22.48 22.5 22.26 22.31 2,128,287
06/18/2015 21.98 22.305 21.97 22.14 2,360,602
06/17/2015 22.71 22.75 22.09 22.28 3,969,302
06/16/2015 22.6 22.65 22.47 22.59 1,927,619
06/15/2015 22.36 22.53 22.33 22.51 1,264,113
06/12/2015 22.74 22.86 22.67 22.77 1,271,111
06/11/2015 22.74 22.76 22.56 22.7 1,275,459
06/10/2015 22.92 23.06 22.88 22.94 1,464,125
06/09/2015 22.71 22.76 22.61 22.61 1,183,024
06/08/2015 22.66 22.7464 22.59 22.67 1,578,281
06/05/2015 22.59 22.83 22.55 22.8 3,635,391
06/04/2015 23.59 23.66 23.07 23.14 7,951,250
06/03/2015 22.24 22.45 22.22 22.34 1,667,643
06/02/2015 22.01 22.13 21.98 22.03 1,426,346
06/01/2015 21.86 21.88 21.62 21.67 1,420,155
05/29/2015 21.94 22.08 21.74 21.84 1,931,303
05/28/2015 21.89 21.99 21.86 21.98 1,571,279
05/27/2015 21.77 21.95 21.76 21.9 1,997,447
05/26/2015 21.76 21.77 21.52 21.57 1,075,537
05/22/2015 21.68 21.76 21.65 21.68 892,774
05/21/2015 21.89 21.99 21.86 21.93 970,132
05/20/2015 21.63 21.82 21.626 21.77 1,234,385
05/19/2015 21.91 21.92 21.7 21.76 2,926,316
05/18/2015 22.28 22.29 22.09 22.15 1,587,701
05/15/2015 22.09 22.23 22.03 22.21 979,844
05/14/2015 22.21 22.27 22.1 22.19 1,845,066
05/13/2015 21.99 22.17 21.97 22 1,553,047
05/12/2015 21.76 21.86 21.72 21.74 1,594,794
05/11/2015 21.88 21.955 21.79 21.82 1,706,492
05/08/2015 21.89 21.98 21.85 21.89 1,907,737
05/07/2015 21.47 21.5 21.32 21.35 1,307,140
05/06/2015 21.64 21.7 21.395 21.47 1,953,101
05/05/2015 21.57 21.62 21.33 21.34 1,642,099
05/04/2015 21.29 21.42 21.28 21.4 2,025,494
05/01/2015 22.03 22.03 21.8 21.94 1,507,259
04/30/2015 21.59 21.89 21.575 21.77 3,701,479
04/29/2015 22.14 22.305 22 22.2 3,005,061
04/28/2015 21.82 22.085 21.78 22.06 3,142,082
04/27/2015 21.9 22.15 21.84 21.97 2,134,345
04/24/2015 21.66 21.73 21.57 21.69 1,458,842
04/23/2015 21.55 21.91 21.52 21.83 1,468,631
04/22/2015 21.87 21.91 21.78 21.85 1,165,577
04/21/2015 22.1 22.19 21.96 22.07 1,694,642
04/20/2015 21.9 22.02 21.8184 21.84 590,470
04/17/2015 21.77 21.8 21.67 21.78 1,185,807
04/16/2015 22.05 22.06 21.88 21.97 1,586,918
04/15/2015 21.91 22.13 21.87 22.08 1,997,637
04/14/2015 21.74 21.84 21.695 21.8 1,598,949
04/13/2015 21.52 21.6 21.43 21.48 814,402
04/10/2015 21.5 21.55 21.416 21.54 647,446
04/09/2015 21.59 21.71 21.43 21.57 1,239,031
04/08/2015 21.73 21.74 21.425 21.51 1,118,574
04/07/2015 21.76 21.81 21.56 21.59 1,144,172
04/06/2015 21.48 21.81 21.45 21.66 1,395,177
*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?