Canada markets close in 3 hours 42 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 202131.5731.6331.4231.5831.58530,403
Apr. 12, 202131.7131.8231.6531.7731.77847,000
Apr. 09, 202131.7832.1031.7732.0832.08978,200
Apr. 08, 202131.5831.6031.4031.5831.581,700,500
Apr. 07, 202131.3131.3631.0831.2131.211,436,000
Apr. 06, 202131.2431.4231.1431.1631.161,780,500
Apr. 05, 202130.9131.5230.7431.3231.321,326,800
Apr. 01, 202130.4930.7130.4330.6630.661,351,600
Mar. 31, 202130.4130.5730.3030.4730.471,964,500
Mar. 30, 202130.0930.3130.0730.2230.221,153,500
Mar. 29, 202130.2930.4930.1930.3230.321,805,600
Mar. 29, 20210.874 Dividend
Mar. 26, 202131.1831.5931.1331.5930.721,875,000
Mar. 25, 202130.6831.1130.3531.0830.222,011,200
Mar. 24, 202130.9931.1130.8330.8530.001,408,300
Mar. 23, 202131.5231.6631.0331.0330.172,546,700
Mar. 22, 202131.4131.7531.3831.5630.691,907,700
Mar. 19, 202130.8831.4630.7431.3630.492,816,900
Mar. 18, 202131.1131.3030.8430.8530.001,610,000
Mar. 17, 202130.7331.0430.6231.0230.161,002,100
Mar. 16, 202131.0531.0830.8430.9230.061,398,000
Mar. 15, 202130.7331.1730.5331.1030.242,517,500
Mar. 12, 202130.5330.7930.5130.7929.941,260,700
Mar. 11, 202130.8331.1430.7430.8930.041,477,600
Mar. 10, 202130.5530.7730.3830.7229.871,832,300
Mar. 09, 202130.1930.6030.1130.4429.601,339,600
Mar. 08, 202129.9330.3729.8730.0029.172,058,600
Mar. 05, 202129.4329.7828.9329.7028.883,284,800
Mar. 04, 202129.7129.7928.6629.1728.364,086,500
Mar. 03, 202129.6229.7529.3729.4228.611,348,600
Mar. 02, 202129.8229.8929.5429.7728.951,625,900
Mar. 01, 202129.2529.5029.2329.2828.471,539,700
Feb. 26, 202129.1029.1128.7228.7827.981,850,100
Feb. 25, 202129.7329.8529.1829.2828.471,568,000
Feb. 24, 202129.3729.7529.2229.7228.901,727,900
Feb. 23, 202129.0129.3028.6229.2928.482,220,400
Feb. 22, 202129.9230.1129.7729.7828.962,461,900
Feb. 19, 202129.9030.3429.8730.1429.315,099,800
Feb. 18, 202129.5129.7729.3829.6828.861,516,600
Feb. 17, 202129.5229.6029.1929.3728.56906,300
Feb. 16, 202129.7130.0229.6929.7428.921,229,200
Feb. 12, 202129.2729.5529.2329.5228.701,048,000
Feb. 11, 202129.3129.4129.0229.2628.451,674,300
Feb. 10, 202129.3329.3828.9929.1828.371,272,800
Feb. 09, 202129.2229.4229.1829.3428.531,151,300
Feb. 08, 202129.3229.3928.9029.0828.282,411,300
Feb. 05, 202128.9028.9928.7028.8228.021,711,400
Feb. 04, 202129.1129.1328.7629.0228.224,598,100
Feb. 03, 202130.4630.6430.3930.5629.711,778,900
Feb. 02, 202130.1630.5230.1230.4729.631,678,900
Feb. 01, 202129.7930.1629.6630.1429.311,500,400
Jan. 29, 202129.8729.9229.3629.5128.692,483,700
Jan. 28, 202129.9930.3329.9530.1529.321,939,700
Jan. 27, 202129.7230.1029.4629.8228.993,141,900
Jan. 26, 202130.2530.6230.1630.5229.681,797,100
Jan. 25, 202130.1130.2529.8230.0929.262,030,500
Jan. 22, 202130.2030.4930.0430.4329.591,725,800
Jan. 21, 202129.9830.1629.8830.1629.331,767,800
Jan. 20, 202129.7029.8529.6229.7528.931,469,300
Jan. 19, 202129.5029.6529.4129.5028.681,116,300
Jan. 15, 202129.8429.9429.3129.3528.542,403,300
Jan. 14, 202130.4630.8930.4530.7429.891,735,900
Jan. 13, 202130.4230.5330.2530.2729.432,249,200
Jan. 12, 202130.0630.3730.0130.3429.501,468,000
Jan. 11, 202129.8330.0729.7630.0429.212,248,100
Jan. 08, 202130.2930.4429.9630.2629.423,318,000
Jan. 07, 202129.8830.1229.7730.0429.213,599,600
Jan. 06, 202129.2629.9529.2429.6728.854,522,400
Jan. 05, 202128.5129.0428.4928.9228.122,719,500
Jan. 04, 202128.6328.6728.2028.2727.492,351,900
Dec. 31, 202027.9928.0527.8727.9627.19568,800
Dec. 30, 202027.8528.0927.8427.9327.16946,200
Dec. 29, 202028.0828.1127.7627.8927.121,301,900
Dec. 28, 202027.8028.0327.7827.8627.091,468,500
Dec. 24, 202027.6027.7227.5127.6526.89587,400
Dec. 23, 202027.2727.6127.2727.5626.801,799,300
Dec. 22, 202027.2527.2526.9827.0826.331,838,500
Dec. 21, 202026.9527.4626.8127.4026.641,566,600
Dec. 18, 202027.4027.4127.1527.3126.551,682,400
Dec. 17, 202027.3727.4427.2527.3426.58791,300
Dec. 16, 202026.9727.1426.8427.0526.301,036,600
Dec. 15, 202026.9227.3226.8527.2826.531,248,700
Dec. 14, 202027.0027.0526.6626.6625.921,343,400
Dec. 11, 202026.7826.9626.6126.7526.011,731,000
Dec. 10, 202026.8827.1926.7626.8626.122,619,500
Dec. 09, 202027.1427.1626.7726.9326.182,070,000
Dec. 08, 202026.9327.1026.9227.0826.33882,800
Dec. 07, 202027.1127.1526.8626.9126.17760,000
Dec. 04, 202026.9127.2226.8427.0926.342,087,300
Dec. 03, 202026.7927.0126.7426.9126.171,915,900
Dec. 02, 202026.6226.7126.4826.5525.821,775,700
Dec. 01, 202026.6626.8226.6026.6725.931,893,400
Nov. 30, 202026.7426.7826.3126.3425.611,499,600
Nov. 27, 202026.5726.6726.5126.6025.861,018,400
Nov. 25, 202026.6126.6226.4626.5525.821,429,600
Nov. 24, 202026.6526.8726.5426.8326.094,984,400
Nov. 23, 202026.8126.8126.4526.6125.872,874,100
Nov. 20, 202026.5926.7026.5126.6525.911,584,400
Nov. 19, 202027.1727.1826.8026.9226.181,902,500
Nov. 18, 202027.8428.0327.5327.5326.771,861,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...