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
2013-05-24	22.28	22.30	22.18	22.23	342,793
2013-05-23	22.05	22.10	21.94	22.06	637,707
2013-05-22	22.54	22.73	22.09	22.21	626,149
2013-05-21	22.49	22.69	22.39	22.58	255,723
2013-05-20	22.37	22.42	22.32	22.32	193,435
2013-05-17	22.12	22.32	22.11	22.31	232,039
2013-05-16	22.14	22.33	22.01	22.05	313,844
2013-05-15	22.21	22.40	22.19	22.375	255,395
2013-05-14	22.31	22.37	22.01	22.08	344,857
2013-05-13	22.30	22.31	22.12	22.165	287,802
2013-05-10	22.37	22.63	22.31	22.61	363,786
2013-05-09	22.99	23.00	22.68	22.69	172,408
2013-05-08	22.98	23.15	22.95	23.065	137,449
2013-05-07	22.84	22.87	22.64	22.75	237,336
2013-05-06	22.73	22.74	22.635	22.68	90,343
2013-05-03	22.65	22.88	22.64	22.665	162,631
2013-05-02	22.20	22.39	22.19	22.31	235,669
2013-05-01	22.47	22.47	22.18	22.345	289,520
2013-04-30	22.47	22.68	22.46	22.58	336,023
2013-04-29	23.13	23.30	23.11	23.24	129,654
2013-04-25	22.61	22.95	22.59	22.815	190,159
2013-04-24	22.27	22.54	22.21	22.44	209,428
2013-04-23	21.61	21.90	21.57	21.725	334,984
2013-04-22	21.37	21.41	21.01	21.215	251,227
2013-04-19	21.50	21.54	21.35	21.43	178,555
2013-04-18	21.68	21.68	21.37	21.465	274,016
2013-04-17	21.94	21.95	21.32	21.52	524,672
2013-04-16	22.37	22.55	22.26	22.515	146,472
2013-04-15	22.43	22.46	21.97	22.025	190,842
2013-04-12	22.56	22.745	22.51	22.73	121,373

» More Abb Ltd Sponsored Adr Stock Price History