ABB LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Abb Ltd Sponsored Adr ABB. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Abb Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Abb Ltd Sponsored Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	16.66	16.745	16.26	16.26	414,249
2012-05-15	16.44	16.55	16.31	16.46	445,101
2012-05-14	16.61	16.62	16.46	16.47	317,244
2012-05-11	16.77	17.04	16.73	16.84	511,193
2012-05-10	17.30	17.36	17.08	17.13	291,602
2012-05-09	17.03	17.31	17.00	17.215	264,086
2012-05-08	17.43	17.60	17.30	17.57	199,606
2012-05-07	17.82	17.84	17.685	17.735	294,829
2012-05-04	17.88	17.96	17.645	17.70	241,189
2012-05-03	18.10	18.15	17.825	17.895	277,141
2012-05-02	18.10	18.26	17.94	18.25	305,654
2012-05-01	18.15	18.37	18.15	18.255	159,253
2012-04-30	18.93	18.94	18.78	18.855	306,215
2012-04-27	18.95	18.96	18.80	18.815	413,234
2012-04-26	18.79	19.18	18.75	19.085	457,915
2012-04-25	19.48	19.56	19.26	19.355	432,804
2012-04-24	19.93	20.24	19.89	20.215	251,177
2012-04-23	19.83	19.89	19.56	19.87	310,956
2012-04-20	20.40	20.66	20.34	20.46	231,476
2012-04-19	20.19	20.34	19.89	20.085	306,377
2012-04-18	20.05	20.26	20.04	20.11	224,720
2012-04-17	20.17	20.35	20.01	20.27	405,090
2012-04-16	19.70	19.74	19.47	19.67	207,109
2012-04-13	19.65	19.65	19.36	19.37	187,116
2012-04-12	19.71	20.02	19.71	19.93	248,919
2012-04-11	19.70	19.70	19.475	19.545	238,627
2012-04-10	19.59	19.66	19.225	19.24	246,484
2012-04-09	19.69	19.79	19.505	19.765	106,976
2012-04-05	19.69	19.94	19.69	19.94	145,426
2012-04-04	19.95	20.05	19.86	19.975	292,730

» More Abb Ltd Sponsored Adr Stock Price History