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
2021-04-20 32.90 32.90 32.46 32.625 67,351
2021-04-19 33.28 33.28 33.08 33.24 81,061
2021-04-16 33.30 33.475 33.26 33.40 72,121
2021-04-15 32.80 32.93 32.71 32.91 89,724
2021-04-14 31.70 31.80 31.60 31.61 62,912
2021-04-13 31.53 31.71 31.46 31.67 62,303
2021-04-12 31.74 31.81 31.70 31.77 43,009
2021-04-09 31.86 32.08 31.84 32.08 50,426
2021-04-08 31.50 31.58 31.43 31.54 112,542
2021-04-07 31.22 31.27 31.09 31.18 86,057
2021-04-06 31.37 31.41 31.15 31.16 76,956
2021-04-05 31.37 31.52 31.27 31.34 98,256
2021-04-02 30.66 30.66 30.66 30.66 80,802
2021-04-01 30.51 30.71 30.47 30.63 76,676
2021-03-31 30.43 30.57 30.32 30.48 88,064
2021-03-30 30.14 30.30 30.14 30.195 67,410
2021-03-29 30.31 30.48 30.23 30.39 103,626
2021-03-26 31.18 31.44 31.145 31.44 163,688
2021-03-25 30.54 31.085 30.37 31.045 167,406
2021-03-24 30.98 31.10 30.90 30.92 81,425
2021-03-23 31.49 31.51 31.035 31.035 137,566
2021-03-22 31.46 31.73 31.46 31.565 100,935
2021-03-19 30.99 31.44 30.92 31.37 219,338
2021-03-18 31.23 31.29 30.85 30.85 89,839
2021-03-17 30.80 31.03 30.62 30.99 90,317
2021-03-16 30.99 31.00 30.85 30.93 85,144
2021-03-15 30.70 31.15 30.55 31.07 169,009
2021-03-12 30.56 30.75 30.52 30.73 94,622
2021-03-11 30.77 31.13 30.77 30.92 108,440
2021-03-10 30.56 30.75 30.42 30.68 136,799

» 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.