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
Friday, September 19, 201423.1623.1722.9423.001,345,900
Thursday, September 18, 201423.0123.1422.9923.081,098,400
Wednesday, September 17, 201423.0023.2122.9723.022,962,300
Tuesday, September 16, 201422.9223.1822.8623.101,847,400
Monday, September 15, 201422.9022.9022.7522.801,058,300
Friday, September 12, 201422.8822.9622.8422.90929,600
Thursday, September 11, 201422.7922.9722.7622.922,793,000
Wednesday, September 10, 201422.8923.0222.8423.001,746,900
Tuesday, September 09, 201423.3223.3423.0123.081,336,500
Monday, September 08, 201423.0023.1122.8722.911,280,600
Friday, September 05, 201423.0923.1322.9723.11668,400
Thursday, September 04, 201423.3123.3423.0223.121,188,300
Wednesday, September 03, 201423.4523.5023.2723.321,701,800
Tuesday, September 02, 201422.9222.9922.8622.962,396,100
Friday, August 29, 201422.7922.7922.6922.76692,600
Thursday, August 28, 201422.7222.8622.7122.83540,700
Wednesday, August 27, 201423.0223.0322.8522.89802,800
Tuesday, August 26, 201422.9323.0122.9122.961,250,600
Monday, August 25, 201422.8122.9422.7922.871,101,100
Friday, August 22, 201422.7622.8022.6122.732,496,800
Thursday, August 21, 201422.8422.9722.8322.891,274,500
Wednesday, August 20, 201422.5322.7222.5322.681,201,800
Tuesday, August 19, 201422.7022.8122.6722.781,305,600
Monday, August 18, 201422.5622.6222.5122.61963,800
Friday, August 15, 201422.7922.8322.4022.621,197,100
Thursday, August 14, 201422.6822.6922.6122.65638,500
Wednesday, August 13, 201422.5822.6122.5022.521,083,500
Tuesday, August 12, 201422.4322.5122.4122.45618,500
Monday, August 11, 201422.5822.6322.5122.52718,100
Friday, August 08, 201422.3222.4822.2022.471,054,900
Thursday, August 07, 201422.4522.5022.2322.271,303,000
Wednesday, August 06, 201422.3622.6222.3422.53939,600
Tuesday, August 05, 201422.6622.7222.4222.541,547,200
Monday, August 04, 201422.8522.8822.6722.831,124,500
Friday, August 01, 201422.8923.0322.7322.831,316,100
Thursday, July 31, 201423.1723.2522.9823.001,372,500
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
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.