ABB Ltd (ADR) historical prices

   Watch this stock

Historical chart

    23.23 
    20.63 
    18.02 
 May 24, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 22, 2013 22.56 22.73 22.09 22.22 3,457,940
May 21, 2013 22.47 22.69 22.39 22.60 1,712,106
May 20, 2013 22.37 22.43 22.31 22.34 1,205,931
May 17, 2013 22.13 22.32 22.10 22.32 1,519,701
May 16, 2013 22.14 22.34 22.01 22.03 2,521,852
May 15, 2013 22.21 22.40 22.19 22.39 2,525,588
May 14, 2013 22.30 22.37 22.01 22.09 3,134,567
May 13, 2013 22.31 22.31 22.11 22.17 2,555,088
May 10, 2013 22.37 22.63 22.31 22.62 3,376,652
May 9, 2013 23.03 23.03 22.68 22.74 1,282,183
May 8, 2013 22.98 23.15 22.94 23.08 913,773
May 7, 2013 22.84 22.88 22.63 22.76 1,532,209
May 6, 2013 22.72 22.75 22.63 22.70 802,756
May 3, 2013 22.65 22.88 22.64 22.66 1,114,196
May 2, 2013 22.18 22.39 22.18 22.30 2,662,412
May 1, 2013 22.57 22.57 22.17 22.34 2,692,126
Apr 30, 2013 22.46 22.68 22.46 22.57 2,042,428
Apr 29, 2013 23.12 23.30 23.11 23.23 1,158,733
Apr 26, 2013 22.83 22.97 22.68 22.90 1,960,452
Apr 25, 2013 22.66 22.95 22.58 22.83 1,790,420
Apr 24, 2013 22.27 22.55 22.21 22.43 1,812,556
Apr 23, 2013 21.61 21.90 21.57 21.72 2,180,938
Apr 22, 2013 21.37 21.42 21.01 21.21 2,169,396
Apr 19, 2013 21.48 21.54 21.34 21.42 1,288,922
Apr 18, 2013 21.67 21.69 21.36 21.47 2,129,724
Apr 17, 2013 21.94 21.95 21.32 21.52 3,171,456
Apr 16, 2013 22.39 22.56 22.25 22.51 1,013,697
Apr 15, 2013 22.44 22.46 21.96 22.01 1,375,417
Apr 12, 2013 22.54 22.74 22.50 22.73 998,254
Apr 11, 2013 22.71 22.82 22.59 22.66 1,550,191

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service