ABB (ABB)

16.18 -0.22  -1.34%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ABB Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 16.15 16.31 16.15 16.18 3349238
May 24, 2012 16.25 16.40 16.19 16.40 7993213
May 23, 2012 16.30 16.38 16.03 16.37 2181131
May 22, 2012 16.64 16.74 16.33 16.43 4224249
May 21, 2012 16.26 16.47 16.16 16.47 2250795
May 18, 2012 16.14 16.16 15.92 15.99 3005674
May 17, 2012 16.30 16.35 16.02 16.07 3133828
May 16, 2012 16.66 16.75 16.25 16.25 4550964
May 15, 2012 16.44 16.56 16.30 16.45 5577890
May 14, 2012 16.59 16.62 16.45 16.47 3069077
May 11, 2012 16.76 17.04 16.72 16.84 3886053
May 10, 2012 17.30 17.36 17.08 17.14 3692153
May 9, 2012 17.03 17.32 16.99 17.20 3205309
May 8, 2012 17.43 17.60 17.30 17.56 2538575
May 7, 2012 17.81 17.84 17.68 17.73 3149941
May 4, 2012 17.89 17.96 17.64 17.68 2357786
May 3, 2012 18.11 18.15 17.82 17.91 2413796
May 2, 2012 18.10 18.27 17.94 18.27 3857741
May 1, 2012 18.16 18.38 18.15 18.26 3022804
April 30, 2012 18.94 18.95 18.78 18.87 3512906
April 27, 2012 18.96 18.98 18.80 18.81 5814328
April 26, 2012 18.78 19.18 18.75 19.08 5522537
April 25, 2012 19.51 19.56 19.25 19.35 5275437
April 24, 2012 19.93 20.24 19.89 20.22 3268461
April 23, 2012 19.83 19.89 19.58 19.86 4214767
April 20, 2012 20.41 20.66 20.32 20.48 2655151
April 19, 2012 20.19 20.34 19.89 20.09 2643760
April 18, 2012 20.04 20.27 20.03 20.10 2271878
April 17, 2012 20.17 20.35 20.00 20.27 5168626
April 16, 2012 19.68 19.74 19.46 19.66 2471175
April 13, 2012 19.65 19.66 19.35 19.35 1846727
April 12, 2012 19.72 20.02 19.71 19.93 2838834
April 11, 2012 19.69 19.69 19.47 19.55 3891912
April 10, 2012 19.57 19.67 19.22 19.23 2614349
April 9, 2012 19.69 19.79 19.50 19.77 1082302
April 5, 2012 19.69 19.95 19.67 19.92 1735958
April 4, 2012 19.95 20.05 19.86 19.98 2881081
April 3, 2012 20.72 20.76 20.29 20.43 2217154
April 2, 2012 20.46 20.80 20.40 20.70 1820092
March 30, 2012 20.39 20.53 20.11 20.41 4917369
March 29, 2012 19.96 20.06 19.88 20.00 5157637
March 28, 2012 20.40 20.40 20.03 20.20 1775649
March 27, 2012 20.54 20.57 20.28 20.29 2031718
March 26, 2012 20.56 20.66 20.50 20.61 2498496
March 23, 2012 20.11 20.39 20.02 20.34 684922
March 22, 2012 19.97 20.18 19.92 20.09 2430560
March 21, 2012 20.60 20.64 20.39 20.45 1239463
March 20, 2012 20.65 20.73 20.50 20.61 1492466
March 19, 2012 21.00 21.08 20.92 20.99 3734089
March 16, 2012 21.03 21.11 20.80 20.88 2228046
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ABB News

7 Industrial Stocks Manufactured to Sell
May 25, 10:00AM Investor Place
$ABB looking to go positive on huge volume. May have finally found a bottom after plunging around 37% form its 52 week high. Long term play.
about 3 days ago by sld1986
$ABB brings a whole new meaning to product placement in a program called 'Human Interface' http://stks.co/3x9C
about 4 days ago by sld1986
ABB completes acquisition of Thomas & Betts
May 16, 4:07PM PR Newswire
Best Yielding Large Cap Industrial Stocks + http://stks.co/3qb0 $CRH $LMT $WM $RTN $GE $ETN $EMR $NOC $GD $ABB $ITW $HON $BA $SWK $DE $DOV
about 11 days ago by DividendYield
Significant volume into the close in $ABB, almost went positive. Stock down around 40% from its 52 week high. Not forgetting a 3% dividend
about 12 days ago by sld1986
ABB's Thomas & Bett Acquisition
May 15, 3:15PM Zacks
5 Top International Dividend Stocks http://stks.co/3kyJ $SNY $CRH $ABB $SID $CS
about 17 days ago by myplaniq
Some really tempting European stocks that pay healthy dividends $SNY $HBC $SI $ABB $SNY $GSK $RDS.B all above 4%
about 18 days ago by sld1986
Investing in Switzerland
May 09, 10:10AM
ABB Underperforms Estimate
Apr 30, 3:55PM Zacks
2 Ex-Dividend Stocks With Buy Ratings $MOS $ABB http://stks.co/3ZnB My story via @TheStreet #Dividend #ExDividend
about 27 days ago by azendrian
China Grid Slowdown Hurts Siemens, ABB
Apr 29, 6:39AM Seeking Alpha
ABB Ex-Dividend Reminder
Apr 27, 10:04AM
JPMorgan Downgrades ABB Ltd (ABB) to Neutral
Apr 26, 8:00AM Street Insider
@theanalyst_hk Also $ABB and $CAT from yesterday. However the North American market is showing strength for all three companies.
about 31 days ago by sld1986
Technology Sector Wrap
Apr 25, 6:41PM Fox Business
$CAT is now the second company today to highlight slowing growth in China, $ABB the European industrial Electrical company was the first.
about 32 days ago by sld1986
ABB Posts Upbeat Q1 Profit
Apr 25, 4:52AM Benzinga
$ABB Wed AM eps estimates $0.35
about 32 days ago by MinervasMomma
Stocks trading ex-dividend one week from today: http://stks.co/3ThP $KBH $MOS $ABB $BSRR $MBVT $PGC $SQM
about 33 days ago by DynamicDividend
HIGH $PUT VOLU $HNR 1188% $HGG 1091% $IPG 909% $THLD 812% $SLM 694% $MBI 681% $XME 570% $SCSS 526% $SFLY 487% $ABB 461%
about 40 days ago by livevol_pro
$abb i meant to say recent lows to make dbl bottom bounce.
about 42 days ago by Good2go
@MawiLoca $abb but it could bounce a tad off recent dbl bottoms as it's already over sold and may be in coiling channel 4/ 30 cent plays
about 42 days ago by Good2go
@sld1986 (cont'd) MSN Money has good history on financials for $ABB. Also, dividend is paid annually. Ex-div date is May 1.
about 45 days ago by MawiLoca
@MawiLoca are you currently long $ABB - I would be interested what news sources you use for this stock as coverage/reporting is ltd. Thanks
about 45 days ago by sld1986
$ABB buys 1.6mln $ECTY shares at $2.50. zing.
about 59 days ago by AvenueTFund

Recent Quotes

Symbol Price Chg Chg % Market Cap
ABB 16.18 -0.22 -1.34% 37.45B
ADAT 0.70 -0.03 -3.89% 37.66M
ACY 11.95 -0.80 -6.27% 18.40M
ACXM 13.97 +0.69 +5.20% 1.092B
ACWX 35.79 -0.08 -0.22%
ACW 5.92 +0.05 +0.85% 280.13M
ACUR 3.05 +0.28 +10.11% 139.87M
ACU 10.66 +0.45 +4.41% 33.05M
ACTV 13.88 +0.08 +0.58% 802.54M
ACTS 1.66 +0.01 +0.61% 115.67M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close