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 20.97
  • Currency US$
  • Change 0.33
  • Percent Change 1.599 %
  • Volume 10,710
  • Tue Oct 21, 2014 04:01 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: 20.97 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
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
Oct 10 20.69 20.39 20.60 20.40 2,235,940
Oct 9 21.41 20.84 21.37 20.89 3,527,088
Oct 8 21.66 21.16 21.37 21.62 5,912,186
Oct 7 21.69 21.50 21.61 21.50 3,305,688
Oct 6 22.00 21.76 21.89 21.95 3,812,866
Oct 3 21.68 21.56 21.57 21.63 1,968,525
Oct 2 22.08 21.70 22.05 21.91 1,758,542
Oct 1 22.34 22.05 22.32 22.12 1,788,035
Sep 30 22.52 22.31 22.37 22.41 1,869,751
Sep 29 22.61 22.45 22.53 22.52 1,090,178
Sep 26 22.79 22.60 22.76 22.69 1,277,639
Sep 25 22.86 22.51 22.85 22.56 2,161,675
Sep 24 22.85 22.67 22.71 22.80 1,296,982
Sep 23 23.08 22.90 23.00 22.97 4,285,018
Sep 22 23.17 22.89 23.17 23.01 1,985,145
Sep 19 23.17 22.94 23.16 23.00 1,359,049
Sep 18 23.14 22.99 23.01 23.08 1,132,102
Sep 17 23.21 22.97 23.00 23.02 3,013,042
Sep 16 23.18 22.86 22.92 23.09 2,017,911
Sep 15 22.90 22.75 22.90 22.80 1,150,898
Sep 12 22.96 22.84 22.88 22.89 962,158
Sep 11 22.97 22.76 22.79 22.92 2,828,169
Sep 10 23.02 22.85 22.89 23.00 1,782,046
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.