ABB Ltd Historical Stock Prices

ABB 
$19.39
*  
0.01
0.05%
Get ABB Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ABB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ABB After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  19.36  19.44  19.25  19.39 2,256,193
01/28/2015 19.52 19.6846 19.36 19.38 2,811,154
01/27/2015 19.62 19.7548 19.58 19.68 1,485,928
01/26/2015 19.77 19.92 19.73 19.84 1,989,021
01/23/2015 19.85 19.95 19.78 19.8 1,923,202
01/22/2015 20 20.07 19.891 20.01 2,187,984
01/21/2015 19.79 19.9 19.59 19.78 6,499,358
01/20/2015 19.7 19.75 19.46 19.61 2,807,573
01/16/2015 19.93 20.05 19.57 19.9 4,130,021
01/15/2015 20.09 20.21 19.7 20.12 6,556,834
01/14/2015 19.44 19.51 19.26 19.5 1,594,633
01/13/2015 19.84 19.93 19.51 19.65 2,107,947
01/12/2015 20.14 20.14 19.7 19.79 2,597,363
01/09/2015 20.04 20.16 19.94 20.09 1,626,503
01/08/2015 20.06 20.4 20.05 20.31 2,049,965
01/07/2015 20.09 20.16 19.9201 20.05 2,439,203
01/06/2015 20.29 20.42 20.04 20.1 1,772,011
01/05/2015 20.57 20.6 20.33 20.38 1,566,397
01/02/2015 21.15 21.21 20.97 21.08 1,255,486
12/31/2014 21.44 21.44 21.14 21.15 849,393
12/30/2014 21.5 21.51 21.391 21.4 628,081
12/29/2014 21.525 21.67 21.5 21.56 935,223
12/26/2014 21.47 21.73 21.47 21.68 719,904
12/24/2014 21.55 21.66 21.55 21.6 401,200
12/23/2014 21.48 21.62 21.47 21.57 1,075,391
12/22/2014 21.48 21.48 21.36 21.43 1,035,985
12/19/2014 21.22 21.44 21.18 21.41 2,999,599
12/18/2014 21.07 21.22 21 21.22 5,047,113
12/17/2014 20.79 21.04 20.69 20.85 3,043,752
12/16/2014 20.57 21.04 20.551 20.73 2,093,724
12/15/2014 20.85 20.89 20.43 20.5 2,229,427
12/12/2014 21.03 21.095 20.71 20.72 2,006,716
12/11/2014 21.19 21.3068 21.053 21.08 1,682,366
12/10/2014 21.39 21.415 21.1 21.2 1,652,366
12/09/2014 21.42 21.635 21.41 21.61 1,697,273
12/08/2014 21.68 21.74 21.499 21.56 1,677,758
12/05/2014 21.65 21.83 21.63 21.74 1,712,035
12/04/2014 21.96 22.15 21.92 22.03 1,650,362
12/03/2014 21.91 22.1199 21.9 22.1 2,155,225
12/02/2014 22.01 22.03 21.86 21.97 1,849,371
12/01/2014 22.16 22.18 21.99 22.14 1,644,492
11/28/2014 22.48 22.505 22.42 22.42 703,281
11/26/2014 22.94 22.96 22.85 22.89 611,608
11/25/2014 22.94 23.055 22.92 23.02 758,178
11/24/2014 22.89 22.98 22.85 22.95 1,125,334
11/21/2014 22.81 22.8499 22.635 22.76 1,431,394
11/20/2014 22.52 22.63 22.49 22.59 1,153,117
11/19/2014 22.67 22.7 22.5 22.59 1,175,521
11/18/2014 22.58 22.67 22.525 22.63 1,550,853
11/17/2014 22.33 22.345 22.25 22.28 828,791
11/14/2014 22.12 22.37 22.11 22.31 1,463,956
11/13/2014 22.33 22.5 21.93 22.07 2,819,670
11/12/2014 22.23 22.32 22.2 22.28 1,041,931
11/11/2014 22.26 22.4166 22.23 22.4 1,001,142
11/10/2014 22.4 22.44 22.34 22.39 1,206,575
11/07/2014 22.12 22.2 22.0698 22.15 1,316,831
11/06/2014 22.33 22.35 22.17 22.19 1,698,955
11/05/2014 22.06 22.16 21.96 22.11 2,673,633
11/04/2014 21.72 21.78 21.6332 21.68 1,096,027
11/03/2014 21.9 21.92 21.67 21.81 791,083
10/31/2014 21.94 21.96 21.84 21.94 650,581
10/30/2014 21.55 21.78 21.5 21.73 1,362,903
10/29/2014 21.92 21.95 21.49 21.57 1,542,585
10/28/2014 21.59 21.78 21.56 21.77 1,234,420
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?