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
2018-11-20 19.59 19.775 19.51 19.69 185,444
2018-11-19 20.16 20.19 19.87 19.87 204,913
2018-11-16 19.89 20.165 19.89 20.12 317,687
2018-11-15 19.66 20.01 19.55 19.95 219,615
2018-11-14 19.78 19.85 19.66 19.75 117,454
2018-11-13 19.69 19.93 19.60 19.705 181,243
2018-11-12 19.845 19.845 19.575 19.59 236,681
2018-11-09 20.17 20.225 20.07 20.185 137,724
2018-11-08 20.61 20.65 20.36 20.37 113,156
2018-11-07 20.52 20.635 20.43 20.635 115,644
2018-11-06 20.34 20.46 20.30 20.405 134,938
2018-11-05 20.43 20.43 20.21 20.31 224,530
2018-11-02 20.65 20.67 20.345 20.45 198,785
2018-11-01 20.30 20.40 20.26 20.395 177,972
2018-10-31 20.21 20.22 20.07 20.075 172,403
2018-10-30 19.55 19.83 19.50 19.82 458,341
2018-10-29 19.75 19.75 19.18 19.26 380,863
2018-10-26 19.34 19.73 19.31 19.58 230,281
2018-10-25 19.94 20.02 19.78 19.80 225,251
2018-10-24 20.49 20.50 19.875 19.875 231,906
2018-10-23 20.585 20.84 20.52 20.765 158,567
2018-10-22 20.91 21.06 20.90 20.99 111,382
2018-10-19 21.08 21.11 20.95 20.995 124,555
2018-10-18 21.35 21.41 21.13 21.24 244,171
2018-10-17 21.28 21.445 21.22 21.35 146,426
2018-10-16 21.39 21.48 21.38 21.48 86,185
2018-10-15 21.14 21.21 21.07 21.12 110,289
2018-10-12 21.26 21.275 21.02 21.275 106,450
2018-10-11 21.39 21.47 21.07 21.15 183,880
2018-10-10 21.89 21.89 21.56 21.56 176,447

» 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.