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
2019-05-23 18.61 18.695 18.565 18.685 122,118
2019-05-22 18.975 19.00 18.865 18.995 128,722
2019-05-21 18.915 18.99 18.835 18.86 165,913
2019-05-20 18.84 18.89 18.785 18.89 113,779
2019-05-17 19.07 19.155 18.98 18.985 100,431
2019-05-16 19.11 19.25 19.10 19.215 136,673
2019-05-15 18.77 18.885 18.75 18.86 110,039
2019-05-14 18.68 18.81 18.68 18.705 91,671
2019-05-13 18.71 18.78 18.625 18.725 157,820
2019-05-10 19.12 19.22 18.995 19.17 213,288
2019-05-09 18.82 19.04 18.82 19.015 215,931
2019-05-08 19.11 19.195 19.05 19.05 76,046
2019-05-07 19.13 19.17 18.985 19.025 111,519
2019-05-06 19.425 19.58 19.415 19.565 89,603
2019-05-03 20.32 20.43 20.305 20.43 92,851
2019-05-02 20.40 20.43 20.26 20.29 174,984
2019-05-01 20.58 20.67 20.465 20.465 69,232
2019-04-30 20.535 20.68 20.50 20.645 76,491
2019-04-29 20.59 20.64 20.545 20.57 88,606
2019-04-26 20.47 20.54 20.45 20.52 106,594
2019-04-25 20.52 20.57 20.455 20.475 183,278
2019-04-24 20.70 20.73 20.61 20.635 92,527
2019-04-23 20.625 20.71 20.62 20.65 106,863
2019-04-22 20.77 20.81 20.695 20.735 106,830
2019-04-18 20.95 21.01 20.855 20.93 121,161
2019-04-17 21.045 21.11 20.87 20.895 557,329
2019-04-16 19.98 20.00 19.925 19.945 114,438
2019-04-15 19.825 19.825 19.775 19.81 95,100
2019-04-12 19.78 19.78 19.695 19.71 101,563
2019-04-11 19.525 19.58 19.465 19.505 85,410

» 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.