ABB: Historical Prices for ABB LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.48	18.76	18.46	18.70	3,334,200	18.70
19-Nov-09	18.73	18.74	18.43	18.63	3,468,800	18.63
18-Nov-09	19.24	19.31	19.04	19.17	3,688,700	19.17
17-Nov-09	19.12	19.22	18.93	19.21	4,317,700	19.21
16-Nov-09	19.44	19.85	19.43	19.64	5,056,900	19.64
13-Nov-09	19.36	19.72	19.29	19.67	5,348,700	19.67
12-Nov-09	19.86	19.92	19.45	19.51	4,830,900	19.51
11-Nov-09	20.16	20.33	19.89	19.99	3,904,100	19.99
10-Nov-09	19.75	20.05	19.70	20.04	4,794,300	20.04
9-Nov-09	19.81	20.02	19.80	19.92	2,943,000	19.92
6-Nov-09	19.30	19.68	19.24	19.52	2,458,900	19.52
5-Nov-09	19.18	19.42	19.10	19.33	2,116,000	19.33
4-Nov-09	19.06	19.27	18.91	18.92	3,893,900	18.92
3-Nov-09	18.36	18.80	18.36	18.80	4,144,700	18.80
2-Nov-09	18.82	19.21	18.41	18.75	6,444,500	18.75
30-Oct-09	19.16	19.21	18.30	18.53	8,939,700	18.53
29-Oct-09	19.37	19.68	19.12	19.56	9,832,900	19.56
28-Oct-09	20.04	20.20	19.42	19.53	5,713,700	19.53
27-Oct-09	20.78	20.81	20.38	20.56	2,667,100	20.56
26-Oct-09	21.21	21.45	20.60	20.71	3,521,900	20.71
23-Oct-09	21.53	21.64	21.24	21.38	3,646,100	21.38
22-Oct-09	21.12	21.70	20.99	21.62	4,088,300	21.62
21-Oct-09	21.24	21.67	21.17	21.17	2,234,500	21.17
20-Oct-09	21.55	21.55	21.18	21.33	2,156,600	21.33
19-Oct-09	21.30	21.61	21.26	21.51	2,006,700	21.51
16-Oct-09	21.45	21.50	21.20	21.43	2,398,700	21.43
15-Oct-09	21.92	22.01	21.73	21.90	2,552,400	21.90
14-Oct-09	21.80	21.83	21.59	21.78	4,821,800	21.78
13-Oct-09	21.11	21.13	20.76	20.92	1,977,500	20.92
12-Oct-09	21.23	21.40	20.99	21.06	2,488,700	21.06
9-Oct-09	20.66	20.84	20.58	20.72	1,982,100	20.72
8-Oct-09	20.53	20.87	20.36	20.62	3,212,300	20.62
7-Oct-09	19.79	19.90	19.57	19.77	2,516,200	19.77
6-Oct-09	19.84	20.28	19.84	20.03	3,031,100	20.03
5-Oct-09	19.45	19.68	19.37	19.64	1,786,300	19.64
2-Oct-09	19.13	19.48	19.12	19.42	3,371,100	19.42
1-Oct-09	19.85	19.89	19.44	19.46	2,500,900	19.46
30-Sep-09	20.15	20.32	19.73	20.04	3,241,000	20.04
29-Sep-09	20.08	20.25	19.96	20.10	1,982,700	20.10
28-Sep-09	19.98	20.38	19.95	20.21	1,673,100	20.21
25-Sep-09	20.06	20.26	19.85	20.10	5,042,500	20.10
24-Sep-09	20.99	21.01	20.30	20.49	2,961,500	20.49
23-Sep-09	20.92	21.29	20.81	20.86	4,002,000	20.86
22-Sep-09	20.95	20.95	20.75	20.91	3,042,800	20.91
21-Sep-09	20.18	20.40	20.09	20.38	2,487,500	20.38
18-Sep-09	20.37	20.56	20.28	20.48	2,548,300	20.48
17-Sep-09	20.36	20.62	20.18	20.33	4,518,100	20.33
16-Sep-09	20.80	21.03	20.68	21.02	3,010,700	21.02
15-Sep-09	20.44	20.68	20.29	20.61	2,994,100	20.61
14-Sep-09	20.25	20.54	20.22	20.52	2,259,400	20.52
11-Sep-09	20.62	20.68	20.30	20.54	4,015,500	20.54
10-Sep-09	20.72	20.84	20.44	20.80	4,574,700	20.80
9-Sep-09	20.21	20.40	19.99	20.12	7,483,700	20.12
8-Sep-09	19.47	19.54	19.27	19.39	3,091,000	19.39
4-Sep-09	18.67	19.02	18.55	18.98	2,129,600	18.98
3-Sep-09	18.83	18.85	18.62	18.80	3,426,300	18.80
2-Sep-09	18.26	18.59	18.22	18.53	3,882,300	18.53
1-Sep-09	18.65	19.06	18.30	18.37	5,244,000	18.37
31-Aug-09	19.18	19.22	19.04	19.17	2,943,500	19.17
28-Aug-09	19.62	19.66	19.36	19.49	2,763,600	19.49
27-Aug-09	19.17	19.43	18.87	19.33	3,281,700	19.33
26-Aug-09	19.25	19.36	19.00	19.23	3,227,300	19.23
25-Aug-09	19.63	19.84	19.49	19.59	3,604,900	19.59
24-Aug-09	19.46	19.52	19.15	19.23	3,529,500	19.23
21-Aug-09	18.87	19.08	18.85	18.99	2,342,200	18.99
20-Aug-09	18.31	18.55	18.27	18.47	1,982,100	18.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions