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 23.84
  • Currency US$
  • Change -0.17
  • Percent Change -0.708 %
  • Volume 1,325,353
  • Fri Jul 25, 2014 04:00 PM EDT 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: 23.84 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 23.95 23.78 23.93 23.84 1,325,353
Jul 24 24.15 23.96 24.13 24.01 2,228,999
Jul 23 23.84 23.39 23.46 23.79 4,451,633
Jul 22 23.51 23.14 23.17 23.43 6,845,866
Jul 21 22.89 22.61 22.62 22.80 1,938,335
Jul 18 22.82 22.66 22.67 22.79 1,287,544
Jul 17 23.06 22.77 22.96 22.79 2,287,758
Jul 16 23.02 22.86 22.94 22.94 1,082,179
Jul 15 22.89 22.71 22.79 22.77 1,001,103
Jul 14 23.04 22.86 23.03 22.87 1,255,800
Jul 11 22.81 22.66 22.73 22.79 863,875
Jul 10 22.81 22.63 22.65 22.79 2,008,273
Jul 9 23.03 22.84 22.86 23.02 1,679,625
Jul 8 23.04 22.80 23.03 22.85 1,818,777
Jul 7 23.00 22.83 22.83 22.93 2,309,387
Jul 3 23.05 22.83 22.94 23.02 2,097,964
Jul 2 23.01 22.86 22.95 22.93 1,637,448
Jul 1 23.11 22.95 22.97 23.01 1,070,154
Jun 30 23.05 22.92 22.96 23.02 1,087,678
Jun 27 23.00 22.77 22.78 22.95 1,297,288
Jun 26 22.84 22.58 22.69 22.80 1,162,036
Jun 25 22.93 22.78 22.78 22.84 1,526,682
Jun 24 23.11 22.90 23.01 22.94 1,512,026
Jun 23 23.08 22.95 23.02 23.08 1,000,190
Jun 20 23.24 23.12 23.17 23.22 1,505,593
Jun 19 23.38 23.25 23.38 23.28 849,009
Jun 18 23.40 23.18 23.37 23.35 999,921
Jun 17 23.31 23.12 23.12 23.27 903,364
Jun 16 23.30 23.18 23.21 23.27 1,301,315
Jun 13 23.28 23.15 23.24 23.27 2,489,233
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.