MARKETVOLUME®

www.MarketVolume.com

Quotes - ABB Stock

ABB (ABB) Historical Quotes


     
ABB Ltd. provides power and automation technologies for utility and industrial customers worldwide. The company's Power Products division manufactures and sells high- and medium-voltage switchgear and apparatus, circuit breakers, power and distribution transformers, and sensors. ABB's Power Systems division provides integrated power and automation solutions for power generation plants; alternating current (AC) and direct current (DC) transmission systems; and flexible alternating current systems technologies. It also offers land and submarine cables, as well as accessories and services for medium- to high-voltage AC and DC systems; air- and gas-insulated substations; and network management solutions to help manage power networks. In addition, this division offers support agreements and retrofits to spare parts, service, consulting, and training; and undertakes analyses and design of new transmission and distribution systems. The company's Discrete Automation and Motion division manufactures and sells motors, generators, variable speed drives, programmable logic controllers, rectifiers, excitation systems, robotics, and related services for a range of applications in factory automation, process industries, and utilities. Its Low Voltage Products division provides protection, control, and measurement for electrical installations, enclosures, switchboards, electronics, and electromechanical devices for industrial machines, plants, and related services. It also makes building control systems for home and building automation. The company's Process Automation division offers integrated process control and instrumentation systems, plant electrification systems, information management systems, and industry-specific application knowledge for industries, such as pulp and paper, minerals and mining, metals, chemicals and pharmaceuticals, oil and gas, turbocharging, power, and marine. ABB Ltd. was founded in 1988 and is headquartered in Zurich, Switzerland.


ABB (ABB) Stock's Historical Quotes

DateOpenHighLowCloseVolume
Wednesday, July 30, 201423.4823.5823.3423.482,156,500
Tuesday, July 29, 201423.8423.8923.5623.571,832,400
Monday, July 28, 201423.9524.0523.8824.011,478,200
Friday, July 25, 201423.9323.9523.7823.841,279,400
Thursday, July 24, 201424.1324.1523.9624.012,155,500
Wednesday, July 23, 201423.4623.8423.3923.794,341,600
Tuesday, July 22, 201423.1723.5123.1423.436,572,000
Monday, July 21, 201422.6222.8822.6122.811,910,500
Friday, July 18, 201422.6722.8222.6622.801,241,500
Thursday, July 17, 201422.9623.0622.7722.802,270,300
Wednesday, July 16, 201422.9423.0222.8622.951,068,400
Tuesday, July 15, 201422.7922.8922.7122.77948,400
Monday, July 14, 201423.0323.0422.8622.861,205,300
Friday, July 11, 201422.7322.8122.6522.77803,300
Thursday, July 10, 201422.6522.8122.6322.791,923,300
Wednesday, July 09, 201422.8623.0322.8423.011,623,400
Tuesday, July 08, 201423.0323.0422.8022.851,715,100
Monday, July 07, 201422.8323.0022.8322.911,899,500
Thursday, July 03, 201422.9423.0522.8323.022,093,700
Wednesday, July 02, 201422.9523.0122.8622.921,580,600
Tuesday, July 01, 201422.9723.1122.9523.021,007,100
Monday, June 30, 201422.9623.0522.9123.031,050,200
Friday, June 27, 201422.7823.0022.7722.951,278,200
Thursday, June 26, 201422.6922.8422.5822.811,102,700
Wednesday, June 25, 201422.7822.9322.7822.841,459,400
Tuesday, June 24, 201423.0123.1122.9022.941,421,700
Monday, June 23, 201423.0223.0822.9523.08941,600
Friday, June 20, 201423.1723.2423.1223.231,392,300
Thursday, June 19, 201423.3823.3823.2523.28837,400
Wednesday, June 18, 201423.3723.4023.1823.36958,900
Tuesday, June 17, 201423.1223.3123.1223.28882,500
Monday, June 16, 201423.2123.3023.1823.271,286,700
Friday, June 13, 201423.2423.2823.1523.272,420,900
Thursday, June 12, 201423.3123.4023.2523.302,597,500
Wednesday, June 11, 201423.4423.4923.3323.401,179,500
Tuesday, June 10, 201423.7023.8023.6323.751,294,500
Monday, June 09, 201423.5923.7523.5823.681,511,000
Friday, June 06, 201423.5623.7823.5623.78981,400
Thursday, June 05, 201423.4523.6223.4223.611,664,800
Wednesday, June 04, 201423.3823.4523.3823.411,127,000
Tuesday, June 03, 201423.6123.6223.3423.483,572,500
Monday, June 02, 201423.6923.6923.4723.482,549,900
Friday, May 30, 201423.7523.7723.6623.741,239,000
Thursday, May 29, 201423.7723.8123.6623.76712,900
Wednesday, May 28, 201423.7123.8223.6923.74892,100
Tuesday, May 27, 201423.9323.9623.7523.871,786,400
Friday, May 23, 201423.7423.8923.7123.844,930,300
Thursday, May 22, 201423.6023.6623.5223.601,221,800
Wednesday, May 21, 201423.5323.6723.4923.631,452,000
Tuesday, May 20, 201423.8423.8523.4923.582,461,100
Monday, May 19, 201423.5423.6223.5223.59853,300
Friday, May 16, 201423.5723.6123.4723.591,342,900
Thursday, May 15, 201423.6323.6823.4823.582,527,600
Wednesday, May 14, 201423.7423.8323.7123.741,590,300
Tuesday, May 13, 201423.7023.7223.5523.582,559,400
Monday, May 12, 201423.7723.8523.7123.822,768,400
Friday, May 09, 201423.2523.3323.1123.272,171,800
Thursday, May 08, 201423.3523.3723.0923.154,778,600
Wednesday, May 07, 201423.4023.4523.1623.343,859,900
Tuesday, May 06, 201423.4423.4723.3023.333,768,400
Monday, May 05, 201423.3123.4123.2023.373,296,900
Friday, May 02, 201424.0124.2823.9924.145,253,800
Thursday, May 01, 201423.9623.9923.5923.943,650,400
Wednesday, April 30, 201424.2624.2723.8023.922,990,700
Tuesday, April 29, 201424.3624.4824.0924.146,488,500
Monday, April 28, 201426.1526.3525.9626.264,817,700
Friday, April 25, 201426.0426.1025.9426.01874,400
Thursday, April 24, 201426.0526.1925.9126.02982,400
Wednesday, April 23, 201426.0726.0725.9025.961,278,500
Tuesday, April 22, 201426.1026.1926.0126.021,353,400
Monday, April 21, 201425.9926.0225.8325.90959,400
Thursday, April 17, 201425.7526.0025.7325.901,586,100
Wednesday, April 16, 201425.5125.6525.3725.631,524,200
Tuesday, April 15, 201425.4125.5325.1825.491,745,800
Monday, April 14, 201425.5125.6325.2825.511,307,400
Friday, April 11, 201425.4925.7025.4525.521,614,800
Thursday, April 10, 201426.0426.0525.5525.601,753,100
Wednesday, April 09, 201426.0226.1725.8426.15976,800
Tuesday, April 08, 201425.8025.9625.6925.901,905,500
Monday, April 07, 201426.0126.0425.6425.731,910,600
Friday, April 04, 201426.0926.1725.7825.851,061,900
Thursday, April 03, 201426.1326.1725.8825.97732,500
Wednesday, April 02, 201426.1126.1425.9926.081,066,400
Tuesday, April 01, 201426.1426.2125.9826.061,483,100
Alert!
Log in into the members' area to see more ABB history.
Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.