STOCKS MIXED AFTER U.S. OFFICIALS CALL FOR PAUSE IN J&J VACCINE ROLLOUT

Just a 'minor pullback' for the cyclical and value stocks, says strategist

ABB Ltd (ABB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.58-0.19 (-0.58%)

As of 12:18PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 13, 2021	31.57	31.63	31.42	31.58	31.58	530,403
Apr. 12, 2021	31.71	31.82	31.65	31.77	31.77	847,000
Apr. 09, 2021	31.78	32.10	31.77	32.08	32.08	978,200
Apr. 08, 2021	31.58	31.60	31.40	31.58	31.58	1,700,500
Apr. 07, 2021	31.31	31.36	31.08	31.21	31.21	1,436,000
Apr. 06, 2021	31.24	31.42	31.14	31.16	31.16	1,780,500
Apr. 05, 2021	30.91	31.52	30.74	31.32	31.32	1,326,800
Apr. 01, 2021	30.49	30.71	30.43	30.66	30.66	1,351,600
Mar. 31, 2021	30.41	30.57	30.30	30.47	30.47	1,964,500
Mar. 30, 2021	30.09	30.31	30.07	30.22	30.22	1,153,500
Mar. 29, 2021	30.29	30.49	30.19	30.32	30.32	1,805,600
Mar. 29, 2021	0.874 Dividend
Mar. 26, 2021	31.18	31.59	31.13	31.59	30.72	1,875,000
Mar. 25, 2021	30.68	31.11	30.35	31.08	30.22	2,011,200
Mar. 24, 2021	30.99	31.11	30.83	30.85	30.00	1,408,300
Mar. 23, 2021	31.52	31.66	31.03	31.03	30.17	2,546,700
Mar. 22, 2021	31.41	31.75	31.38	31.56	30.69	1,907,700
Mar. 19, 2021	30.88	31.46	30.74	31.36	30.49	2,816,900
Mar. 18, 2021	31.11	31.30	30.84	30.85	30.00	1,610,000
Mar. 17, 2021	30.73	31.04	30.62	31.02	30.16	1,002,100
Mar. 16, 2021	31.05	31.08	30.84	30.92	30.06	1,398,000
Mar. 15, 2021	30.73	31.17	30.53	31.10	30.24	2,517,500
Mar. 12, 2021	30.53	30.79	30.51	30.79	29.94	1,260,700
Mar. 11, 2021	30.83	31.14	30.74	30.89	30.04	1,477,600
Mar. 10, 2021	30.55	30.77	30.38	30.72	29.87	1,832,300
Mar. 09, 2021	30.19	30.60	30.11	30.44	29.60	1,339,600
Mar. 08, 2021	29.93	30.37	29.87	30.00	29.17	2,058,600
Mar. 05, 2021	29.43	29.78	28.93	29.70	28.88	3,284,800
Mar. 04, 2021	29.71	29.79	28.66	29.17	28.36	4,086,500
Mar. 03, 2021	29.62	29.75	29.37	29.42	28.61	1,348,600
Mar. 02, 2021	29.82	29.89	29.54	29.77	28.95	1,625,900
Mar. 01, 2021	29.25	29.50	29.23	29.28	28.47	1,539,700
Feb. 26, 2021	29.10	29.11	28.72	28.78	27.98	1,850,100
Feb. 25, 2021	29.73	29.85	29.18	29.28	28.47	1,568,000
Feb. 24, 2021	29.37	29.75	29.22	29.72	28.90	1,727,900
Feb. 23, 2021	29.01	29.30	28.62	29.29	28.48	2,220,400
Feb. 22, 2021	29.92	30.11	29.77	29.78	28.96	2,461,900
Feb. 19, 2021	29.90	30.34	29.87	30.14	29.31	5,099,800
Feb. 18, 2021	29.51	29.77	29.38	29.68	28.86	1,516,600
Feb. 17, 2021	29.52	29.60	29.19	29.37	28.56	906,300
Feb. 16, 2021	29.71	30.02	29.69	29.74	28.92	1,229,200
Feb. 12, 2021	29.27	29.55	29.23	29.52	28.70	1,048,000
Feb. 11, 2021	29.31	29.41	29.02	29.26	28.45	1,674,300
Feb. 10, 2021	29.33	29.38	28.99	29.18	28.37	1,272,800
Feb. 09, 2021	29.22	29.42	29.18	29.34	28.53	1,151,300
Feb. 08, 2021	29.32	29.39	28.90	29.08	28.28	2,411,300
Feb. 05, 2021	28.90	28.99	28.70	28.82	28.02	1,711,400
Feb. 04, 2021	29.11	29.13	28.76	29.02	28.22	4,598,100
Feb. 03, 2021	30.46	30.64	30.39	30.56	29.71	1,778,900
Feb. 02, 2021	30.16	30.52	30.12	30.47	29.63	1,678,900
Feb. 01, 2021	29.79	30.16	29.66	30.14	29.31	1,500,400
Jan. 29, 2021	29.87	29.92	29.36	29.51	28.69	2,483,700
Jan. 28, 2021	29.99	30.33	29.95	30.15	29.32	1,939,700
Jan. 27, 2021	29.72	30.10	29.46	29.82	28.99	3,141,900
Jan. 26, 2021	30.25	30.62	30.16	30.52	29.68	1,797,100
Jan. 25, 2021	30.11	30.25	29.82	30.09	29.26	2,030,500
Jan. 22, 2021	30.20	30.49	30.04	30.43	29.59	1,725,800
Jan. 21, 2021	29.98	30.16	29.88	30.16	29.33	1,767,800
Jan. 20, 2021	29.70	29.85	29.62	29.75	28.93	1,469,300
Jan. 19, 2021	29.50	29.65	29.41	29.50	28.68	1,116,300
Jan. 15, 2021	29.84	29.94	29.31	29.35	28.54	2,403,300
Jan. 14, 2021	30.46	30.89	30.45	30.74	29.89	1,735,900
Jan. 13, 2021	30.42	30.53	30.25	30.27	29.43	2,249,200
Jan. 12, 2021	30.06	30.37	30.01	30.34	29.50	1,468,000
Jan. 11, 2021	29.83	30.07	29.76	30.04	29.21	2,248,100
Jan. 08, 2021	30.29	30.44	29.96	30.26	29.42	3,318,000
Jan. 07, 2021	29.88	30.12	29.77	30.04	29.21	3,599,600
Jan. 06, 2021	29.26	29.95	29.24	29.67	28.85	4,522,400
Jan. 05, 2021	28.51	29.04	28.49	28.92	28.12	2,719,500
Jan. 04, 2021	28.63	28.67	28.20	28.27	27.49	2,351,900
Dec. 31, 2020	27.99	28.05	27.87	27.96	27.19	568,800
Dec. 30, 2020	27.85	28.09	27.84	27.93	27.16	946,200
Dec. 29, 2020	28.08	28.11	27.76	27.89	27.12	1,301,900
Dec. 28, 2020	27.80	28.03	27.78	27.86	27.09	1,468,500
Dec. 24, 2020	27.60	27.72	27.51	27.65	26.89	587,400
Dec. 23, 2020	27.27	27.61	27.27	27.56	26.80	1,799,300
Dec. 22, 2020	27.25	27.25	26.98	27.08	26.33	1,838,500
Dec. 21, 2020	26.95	27.46	26.81	27.40	26.64	1,566,600
Dec. 18, 2020	27.40	27.41	27.15	27.31	26.55	1,682,400
Dec. 17, 2020	27.37	27.44	27.25	27.34	26.58	791,300
Dec. 16, 2020	26.97	27.14	26.84	27.05	26.30	1,036,600
Dec. 15, 2020	26.92	27.32	26.85	27.28	26.53	1,248,700
Dec. 14, 2020	27.00	27.05	26.66	26.66	25.92	1,343,400
Dec. 11, 2020	26.78	26.96	26.61	26.75	26.01	1,731,000
Dec. 10, 2020	26.88	27.19	26.76	26.86	26.12	2,619,500
Dec. 09, 2020	27.14	27.16	26.77	26.93	26.18	2,070,000
Dec. 08, 2020	26.93	27.10	26.92	27.08	26.33	882,800
Dec. 07, 2020	27.11	27.15	26.86	26.91	26.17	760,000
Dec. 04, 2020	26.91	27.22	26.84	27.09	26.34	2,087,300
Dec. 03, 2020	26.79	27.01	26.74	26.91	26.17	1,915,900
Dec. 02, 2020	26.62	26.71	26.48	26.55	25.82	1,775,700
Dec. 01, 2020	26.66	26.82	26.60	26.67	25.93	1,893,400
Nov. 30, 2020	26.74	26.78	26.31	26.34	25.61	1,499,600
Nov. 27, 2020	26.57	26.67	26.51	26.60	25.86	1,018,400
Nov. 25, 2020	26.61	26.62	26.46	26.55	25.82	1,429,600
Nov. 24, 2020	26.65	26.87	26.54	26.83	26.09	4,984,400
Nov. 23, 2020	26.81	26.81	26.45	26.61	25.87	2,874,100
Nov. 20, 2020	26.59	26.70	26.51	26.65	25.91	1,584,400
Nov. 19, 2020	27.17	27.18	26.80	26.92	26.18	1,902,500
Nov. 18, 2020	27.84	28.03	27.53	27.53	26.77	1,861,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,217.79+16.51(+0.09%)

S&P 5004,133.76+5.77(+0.14%)

DOW33,602.09-143.31(-0.42%)

STOCKS MIXED AFTER U.S. OFFICIALS CALL FOR PAUSE IN J&J VACCINE ROLLOUT

ABB Ltd (ABB)

S&P/TSX
19,217.79
+16.51(+0.09%)

S&P 500
4,133.76
+5.77(+0.14%)

DOW
33,602.09
-143.31(-0.42%)