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
2019-01-18 19.25 19.52 19.24 19.485 397,229
2019-01-17 18.87 19.25 18.87 19.145 374,025
2019-01-16 19.08 19.26 19.08 19.185 228,570
2019-01-15 19.31 19.39 19.21 19.27 397,920
2019-01-14 19.28 19.51 19.28 19.41 101,091
2019-01-11 19.36 19.485 19.28 19.41 175,950
2019-01-10 19.73 19.915 19.69 19.82 148,464
2019-01-09 19.78 19.88 19.69 19.72 121,713
2019-01-08 19.67 19.675 19.37 19.51 146,783
2019-01-07 19.06 19.305 19.05 19.22 132,465
2019-01-04 18.94 19.335 18.94 19.285 136,184
2019-01-03 18.86 18.87 18.615 18.615 142,912
2019-01-02 18.61 19.08 18.61 18.965 205,963
2018-12-31 18.99 19.04 18.82 18.995 143,172
2018-12-28 19.08 19.14 18.86 18.915 277,126
2018-12-27 18.43 18.585 18.19 18.55 283,730
2018-12-26 18.24 18.59 18.09 18.59 269,729
2018-12-24 18.39 18.41 18.16 18.21 158,750
2018-12-21 18.74 18.80 18.42 18.455 241,321
2018-12-20 18.84 18.91 18.62 18.685 262,134
2018-12-19 19.46 19.56 18.96 19.075 250,859
2018-12-18 19.48 19.61 19.35 19.445 222,900
2018-12-17 19.48 19.51 19.045 19.08 350,203
2018-12-14 19.59 19.74 19.375 19.405 231,068
2018-12-13 19.96 20.00 19.72 19.81 194,756
2018-12-12 19.70 19.97 19.70 19.76 288,625
2018-12-11 19.23 19.24 18.79 18.865 306,791
2018-12-10 19.01 19.04 18.76 18.95 233,996
2018-12-07 19.10 19.21 18.785 18.855 191,622
2018-12-06 19.13 19.245 18.96 19.245 341,223

» 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.