The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ABB Ltd.

  • ABB
  • NYSE
  • Industrial Products
  • Latest 22.76
  • Currency US$
  • Change 0.17
  • Percent Change 0.753 %
  • Volume 1,431,394
  • Fri Nov 21, 2014 04:02 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.76 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 22.85 22.64 22.81 22.76 1,431,394
Nov 20 22.63 22.49 22.52 22.59 1,153,117
Nov 19 22.70 22.50 22.67 22.59 1,175,521
Nov 18 22.67 22.52 22.58 22.63 1,550,853
Nov 17 22.34 22.25 22.33 22.28 828,791
Nov 14 22.37 22.11 22.12 22.31 1,463,956
Nov 13 22.50 21.93 22.33 22.07 2,820,670
Nov 12 22.32 22.20 22.23 22.28 1,041,931
Nov 11 22.42 22.23 22.26 22.40 1,001,142
Nov 10 22.44 22.34 22.40 22.39 1,206,575
Nov 7 22.20 22.07 22.12 22.15 1,316,831
Nov 6 22.35 22.17 22.33 22.19 1,698,955
Nov 5 22.16 21.96 22.06 22.11 2,673,633
Nov 4 21.78 21.63 21.72 21.68 1,096,027
Nov 3 21.92 21.67 21.90 21.81 791,083
Oct 31 21.96 21.84 21.94 21.94 650,581
Oct 30 21.78 21.50 21.55 21.73 1,342,766
Oct 29 21.95 21.49 21.92 21.57 1,542,585
Oct 28 21.78 21.56 21.59 21.77 1,234,420
Oct 27 21.35 21.15 21.24 21.25 945,114
Oct 24 21.48 21.24 21.31 21.43 1,597,560
Oct 23 21.54 21.31 21.32 21.39 1,895,553
Oct 22 21.40 21.03 21.28 21.09 3,944,741
Oct 21 20.98 20.76 20.79 20.97 1,915,512
Oct 20 20.67 20.48 20.61 20.64 2,036,979
Oct 17 20.62 20.38 20.51 20.44 1,668,685
Oct 16 20.52 19.92 19.94 20.37 2,330,851
Oct 15 20.51 20.10 20.32 20.47 2,658,987
Oct 14 20.80 20.48 20.61 20.54 2,039,739
Oct 13 20.81 20.41 20.77 20.41 2,492,405
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.