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
2018-07-20 22.21 22.46 22.21 22.285 317,881
2018-07-19 22.80 22.80 22.495 22.61 141,039
2018-07-18 21.975 22.055 21.92 22.01 130,222
2018-07-17 21.785 21.85 21.74 21.795 134,275
2018-07-16 21.83 21.905 21.73 21.835 128,140
2018-07-13 21.56 21.67 21.55 21.62 107,625
2018-07-12 21.40 21.58 21.345 21.525 151,365
2018-07-11 21.66 21.80 21.46 21.515 140,246
2018-07-10 21.81 21.925 21.79 21.925 133,735
2018-07-09 21.67 21.935 21.67 21.895 251,242
2018-07-06 21.25 21.65 21.25 21.55 195,401
2018-07-05 21.43 21.52 21.34 21.485 92,615
2018-07-03 21.65 21.705 21.52 21.52 95,449
2018-07-02 21.52 21.59 21.455 21.59 84,354
2018-06-29 21.88 21.95 21.78 21.78 112,398
2018-06-28 21.32 21.465 21.22 21.455 118,390
2018-06-27 21.73 21.89 21.465 21.465 155,323
2018-06-26 21.63 21.825 21.57 21.73 143,661
2018-06-25 21.94 21.96 21.62 21.715 180,094
2018-06-22 22.38 22.51 22.32 22.49 80,285
2018-06-21 22.29 22.29 22.05 22.09 82,900
2018-06-20 22.48 22.57 22.42 22.485 150,648
2018-06-19 22.32 22.50 22.22 22.455 135,608
2018-06-18 22.57 22.70 22.49 22.665 144,153
2018-06-15 23.05 23.06 22.95 23.015 114,170
2018-06-14 23.50 23.565 23.43 23.46 128,403
2018-06-13 23.37 23.38 23.19 23.255 102,262
2018-06-12 23.40 23.51 23.33 23.36 190,658
2018-06-11 23.15 23.355 23.15 23.355 56,172
2018-06-08 23.05 23.16 23.00 23.16 118,622

» 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.