| ABB LTD. Add to My Watchlist | (NYSE: ABB) |
| ABB LTD. | 17.59 | -0.38 (-2.11%) | 440,504 |
| Historical Data for ABB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.89 | 18.23 | 17.59 | 4,882,725 | 17.97 | +0.51 +2.92% |
| 02/08/10 | 17.62 | 17.66 | 17.30 | 2,017,888 | 17.46 | -0.11 -0.63% |
| 02/05/10 | 17.77 | 17.83 | 17.08 | 5,869,776 | 17.57 | -0.36 -2.01% |
| 02/04/10 | 18.39 | 18.43 | 17.90 | 4,635,871 | 17.93 | -0.73 -3.91% |
| 02/03/10 | 18.82 | 18.91 | 18.61 | 2,977,411 | 18.66 | -0.29 -1.53% |
| 02/02/10 | 18.74 | 19.01 | 18.66 | 2,635,134 | 18.95 | +0.67 +3.67% |
| 02/01/10 | 18.33 | 18.48 | 18.23 | 3,192,894 | 18.28 | +0.25 +1.39% |
| 01/29/10 | 18.33 | 18.51 | 17.98 | 3,880,011 | 18.03 | -0.50 -2.70% |
| 01/28/10 | 18.61 | 18.63 | 18.47 | 7,035,600 | 18.53 | -0.35 -1.85% |
| 01/27/10 | 18.84 | 18.93 | 18.55 | 5,276,566 | 18.88 | +0.37 +2.00% |
| 01/26/10 | 18.42 | 18.76 | 18.31 | 5,595,060 | 18.51 | +0.04 +0.22% |
| 01/25/10 | 18.68 | 18.74 | 18.34 | 5,457,783 | 18.47 | +0.48 +2.67% |
| 01/22/10 | 18.40 | 18.54 | 17.94 | 5,739,441 | 17.99 | -0.67 -3.59% |
| 01/21/10 | 18.90 | 18.97 | 18.29 | 8,110,716 | 18.66 | -0.42 -2.20% |
| 01/20/10 | 19.18 | 19.19 | 18.86 | 4,321,077 | 19.08 | -0.75 -3.78% |
| 01/19/10 | 19.46 | 19.85 | 19.43 | 4,019,376 | 19.83 | -0.21 -1.05% |
| 01/18/10 | 20.04 | 20.04 | 20.04 | 0 | 20.04 | 0.00 0.00% |
| 01/15/10 | 20.22 | 20.24 | 19.93 | 3,371,338 | 20.04 | -0.20 -0.99% |
| 01/14/10 | 20.23 | 20.32 | 20.19 | 2,901,783 | 20.24 | +0.08 +0.40% |
| 01/13/10 | 20.10 | 20.20 | 19.97 | 2,793,509 | 20.16 | +0.08 +0.40% |
| 01/12/10 | 20.13 | 20.28 | 19.92 | 3,297,790 | 20.08 | -0.40 -1.95% |
| 01/11/10 | 20.67 | 20.71 | 20.45 | 6,104,500 | 20.48 | -0.26 -1.25% |
| 01/08/10 | 20.23 | 20.81 | 20.18 | 4,832,993 | 20.74 | +0.57 +2.83% |
| 01/07/10 | 20.03 | 20.21 | 19.98 | 2,158,714 | 20.17 | +0.17 +0.85% |
| 01/06/10 | 19.81 | 20.04 | 19.79 | 2,483,757 | 20.00 | +0.23 +1.16% |
| 01/05/10 | 19.60 | 19.80 | 19.54 | 2,881,636 | 19.77 | +0.13 +0.66% |
| 01/04/10 | 19.59 | 19.71 | 19.51 | 1,847,102 | 19.64 | +0.54 +2.83% |
| 01/01/10 | 19.10 | 19.10 | 19.10 | 0 | 19.10 | 0.00 0.00% |
| 12/31/09 | 19.29 | 19.42 | 19.10 | 1,517,994 | 19.10 | -0.12 -0.62% |
| 12/30/09 | 19.09 | 19.25 | 19.03 | 2,540,410 | 19.22 | -0.02 -0.10% |
| 12/29/09 | 19.31 | 19.40 | 19.15 | 1,773,028 | 19.24 | +0.14 +0.73% |
| 12/28/09 | 19.16 | 19.25 | 19.01 | 1,801,157 | 19.10 | +0.05 +0.26% |
| 12/25/09 | 19.09 | 19.10 | 18.92 | 899,737 | 19.05 | 0.00 0.00% |
| 12/24/09 | 19.09 | 19.10 | 18.92 | 899,737 | 19.05 | +0.10 +0.53% |
| 12/23/09 | 18.90 | 19.09 | 18.79 | 1,911,923 | 18.95 | +0.21 +1.12% |
| 12/22/09 | 18.72 | 18.83 | 18.66 | 2,597,613 | 18.74 | +0.22 +1.19% |
| 12/21/09 | 18.52 | 18.61 | 18.42 | 2,505,094 | 18.52 | +0.28 +1.54% |
| 12/18/09 | 18.25 | 18.40 | 18.05 | 2,419,567 | 18.24 | +0.10 +0.55% |
| 12/17/09 | 18.30 | 18.31 | 18.09 | 2,879,805 | 18.14 | -0.18 -0.98% |
| 12/16/09 | 18.33 | 18.50 | 18.22 | 6,243,186 | 18.32 | +0.25 +1.38% |
| 12/15/09 | 18.17 | 18.27 | 18.03 | 2,738,896 | 18.07 | -0.32 -1.74% |
| 12/14/09 | 18.39 | 18.45 | 18.36 | 3,015,956 | 18.39 | +0.45 +2.51% |
| 12/11/09 | 17.99 | 18.06 | 17.90 | 2,342,573 | 17.94 | +0.11 +0.62% |
| 12/10/09 | 18.05 | 18.11 | 17.79 | 3,250,036 | 17.83 | -0.08 -0.45% |
| 12/09/09 | 17.85 | 17.94 | 17.61 | 3,952,521 | 17.91 | -0.13 -0.72% |
| 12/08/09 | 18.05 | 18.15 | 17.90 | 5,464,625 | 18.04 | -0.21 -1.15% |
| 12/07/09 | 18.26 | 18.43 | 18.22 | 3,830,003 | 18.25 | -0.29 -1.56% |
| 12/04/09 | 18.76 | 18.87 | 18.33 | 4,131,332 | 18.54 | -0.11 -0.59% |
| 12/03/09 | 18.98 | 19.08 | 18.63 | 3,563,422 | 18.65 | -0.18 -0.96% |
| 12/02/09 | 18.80 | 18.95 | 18.70 | 3,278,726 | 18.83 | +0.11 +0.59% |
| \/ Download Data To Spreadsheet | ||||||
