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
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
Monday, March 31, 201425.8525.8925.7525.781,064,900
Friday, March 28, 201425.4925.6625.4525.581,220,800
Thursday, March 27, 201425.0925.3225.0525.212,490,000
Wednesday, March 26, 201425.2825.3625.0625.111,307,900
Tuesday, March 25, 201424.8725.1124.7225.062,591,400
Monday, March 24, 201424.9525.0124.6424.911,238,800
Friday, March 21, 201425.2025.2524.9624.991,188,200
Thursday, March 20, 201424.8125.1324.7425.07815,400
Wednesday, March 19, 201425.3825.3824.7624.971,475,100
Tuesday, March 18, 201425.0825.3425.0625.291,043,500
Monday, March 17, 201424.9125.1224.9124.971,395,500
Friday, March 14, 201424.6024.7824.5824.621,531,400
Thursday, March 13, 201425.3725.4524.7324.821,245,600
Wednesday, March 12, 201425.1525.4725.0925.462,620,200
Tuesday, March 11, 201425.3725.4825.0925.201,660,200
Monday, March 10, 201425.4025.4025.1725.341,892,900
Friday, March 07, 201425.8025.8125.3925.512,373,900
Thursday, March 06, 201425.9526.0025.8725.93832,500
Wednesday, March 05, 201425.7025.7725.6425.73978,300
Tuesday, March 04, 201425.6125.6425.4525.481,587,500
Monday, March 03, 201425.0725.1424.8324.951,408,800
Friday, February 28, 201425.4325.6325.3625.471,266,000
Thursday, February 27, 201425.1525.3925.1225.331,651,500
Wednesday, February 26, 201425.2825.3725.1425.262,300,400
Tuesday, February 25, 201425.2225.2825.0425.222,685,200
Monday, February 24, 201425.1025.2425.0825.102,112,600
Friday, February 21, 201425.0425.1424.9825.031,154,200
Thursday, February 20, 201425.0125.2524.9525.063,699,500
Wednesday, February 19, 201425.3525.5925.2825.303,008,900
Tuesday, February 18, 201425.1525.3425.1025.302,201,300
Friday, February 14, 201425.2525.4225.2325.401,167,700
Thursday, February 13, 201424.9625.2124.9525.153,099,000
Wednesday, February 12, 201425.5725.9325.4925.685,527,000
Tuesday, February 11, 201425.5225.8025.4925.703,727,000
Monday, February 10, 201425.2925.3225.2025.281,374,400
Friday, February 07, 201425.1725.3725.1125.351,752,700
Thursday, February 06, 201425.0025.1024.9725.091,537,000
Wednesday, February 05, 201424.8524.9124.6624.772,668,500
Tuesday, February 04, 201424.3424.5524.2924.52985,400
Monday, February 03, 201424.7724.8224.2624.301,950,500
Friday, January 31, 201424.7125.0524.7124.841,969,200
Thursday, January 30, 201425.2225.2525.0225.141,671,200
Wednesday, January 29, 201425.2825.3825.1225.161,798,500
Tuesday, January 28, 201425.3325.4925.3225.441,448,300
Monday, January 27, 201425.1825.2324.9125.011,912,700
Friday, January 24, 201425.5125.5425.2025.202,480,400
Thursday, January 23, 201426.0126.0425.7626.013,024,600
Wednesday, January 22, 201425.5725.8925.5325.602,731,600
Tuesday, January 21, 201426.7826.8026.5326.681,436,200
Friday, January 17, 201426.9527.2526.9027.101,717,100
Thursday, January 16, 201426.3126.7726.2726.742,575,100
Wednesday, January 15, 201426.1526.3926.1226.311,761,800
Tuesday, January 14, 201426.2626.4226.1626.411,121,600
Monday, January 13, 201426.2326.3026.0426.081,041,700
Friday, January 10, 201426.1026.3026.0726.291,278,800
Thursday, January 09, 201425.9326.0425.7725.931,765,700
Wednesday, January 08, 201425.8025.9125.7225.851,123,800
Tuesday, January 07, 201425.7125.9125.6825.87896,100
Monday, January 06, 201425.7425.7925.6725.732,360,800
Friday, January 03, 201426.1126.2226.0526.141,072,800
Thursday, January 02, 201426.1726.1725.7825.932,719,600
Tuesday, December 31, 201326.4526.6326.3426.56863,600
Monday, December 30, 201326.4026.5026.2426.42768,700
Friday, December 27, 201326.5026.5626.3626.44877,300
Thursday, December 26, 201326.2326.3626.2226.27520,400
Tuesday, December 24, 201326.1626.2626.1026.22527,300
Monday, December 23, 201325.9126.1825.9126.102,236,000
Friday, December 20, 201325.5625.8325.5325.743,102,300
Thursday, December 19, 201325.4025.6825.4025.592,344,900
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.