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. The Abb Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Abb Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2019-03-19 19.70 19.70 19.515 19.53 137,164
2019-03-18 19.47 19.63 19.47 19.63 91,904
2019-03-15 19.23 19.285 19.205 19.25 177,362
2019-03-14 19.13 19.24 19.13 19.185 120,155
2019-03-13 19.085 19.255 19.085 19.245 95,350
2019-03-12 19.035 19.05 18.93 18.935 173,633
2019-03-11 18.95 19.05 18.935 19.035 252,036
2019-03-08 18.66 18.88 18.63 18.875 246,407
2019-03-07 19.05 19.07 18.87 18.935 151,607
2019-03-06 19.43 19.43 19.365 19.385 100,284
2019-03-05 19.40 19.485 19.39 19.405 184,250
2019-03-04 19.49 19.515 19.27 19.385 211,848
2019-03-01 19.70 19.72 19.535 19.575 265,885
2019-02-28 19.83 19.92 19.705 19.715 384,502
2019-02-27 20.33 20.475 20.24 20.445 222,076
2019-02-26 20.39 20.545 20.39 20.52 157,197
2019-02-25 20.38 20.445 20.325 20.345 183,154
2019-02-22 20.26 20.35 20.20 20.33 228,671
2019-02-21 20.175 20.29 20.15 20.225 332,274
2019-02-20 19.98 20.305 19.98 20.27 372,696
2019-02-19 19.56 19.895 19.56 19.885 191,909
2019-02-15 19.69 19.81 19.65 19.81 184,000
2019-02-14 19.32 19.505 19.305 19.34 186,519
2019-02-13 19.25 19.335 19.18 19.295 241,731
2019-02-12 18.99 19.225 18.99 19.215 451,513
2019-02-11 19.10 19.18 19.025 19.085 223,175
2019-02-08 19.05 19.165 18.98 19.165 215,820
2019-02-07 19.40 19.45 19.26 19.355 233,844
2019-02-06 19.60 19.695 19.585 19.60 147,722
2019-02-05 19.485 19.66 19.485 19.595 170,982

» More Abb Ltd Sponsored Adr Stock Price History

To see other companies like Abb Ltd Sponsored Adr (ABB), view our stock market today for news, and other data.