Mail

Canada markets closed

S&P/TSX
20,741.75
+197.64(+0.96%)
S&P 500
4,431.85
+105.34(+2.43%)
DOW
34,725.47
+564.69(+1.65%)
CAD/USD
0.7833
-0.0019(-0.24%)
CRUDE OIL
87.29
+0.68(+0.79%)
BTC-CAD
48,260.74
+1,239.89(+2.64%)

ABB Ltd (ABB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.96

-0.58

(-1.68%)

At close: 04:00PM EST

33.96

0.00

(0.00%)

After hours:

07:53PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	33.54	33.97	33.12	33.96	33.96	2,772,569
Jan. 27, 2022	35.23	35.46	34.37	34.54	34.54	2,976,300
Jan. 26, 2022	35.97	36.08	34.97	35.25	35.25	2,751,600
Jan. 25, 2022	35.30	35.60	34.85	35.28	35.28	2,663,200
Jan. 24, 2022	35.17	35.74	34.51	35.71	35.71	3,225,600
Jan. 21, 2022	36.69	36.89	36.35	36.39	36.39	2,407,900
Jan. 20, 2022	37.40	37.67	36.94	36.97	36.97	1,794,100
Jan. 19, 2022	37.38	37.47	36.98	37.03	37.03	2,998,500
Jan. 18, 2022	36.72	36.76	36.46	36.62	36.62	1,651,000
Jan. 14, 2022	37.35	37.60	37.00	37.35	37.35	1,881,000
Jan. 13, 2022	38.34	38.43	37.89	37.95	37.95	1,550,700
Jan. 12, 2022	38.32	38.64	38.30	38.61	38.61	1,520,400
Jan. 11, 2022	36.96	37.44	36.85	37.42	37.42	1,987,200
Jan. 10, 2022	36.86	36.92	36.35	36.78	36.78	2,266,600
Jan. 07, 2022	38.09	38.25	37.81	38.10	38.10	1,372,000
Jan. 06, 2022	38.31	38.55	38.19	38.27	38.27	1,773,000
Jan. 05, 2022	38.94	39.11	38.42	38.43	38.43	1,583,100
Jan. 04, 2022	38.82	39.10	38.76	39.00	39.00	1,641,900
Jan. 03, 2022	38.62	38.66	38.26	38.47	38.47	1,926,800
Dec. 31, 2021	38.11	38.35	38.11	38.17	38.17	706,900
Dec. 30, 2021	38.41	38.51	38.09	38.14	38.14	1,370,600
Dec. 29, 2021	38.32	38.66	38.32	38.65	38.65	907,000
Dec. 28, 2021	38.32	38.46	38.27	38.38	38.38	802,400
Dec. 27, 2021	37.92	38.30	37.92	38.27	38.27	979,000
Dec. 23, 2021	37.42	37.87	37.40	37.77	37.77	837,400
Dec. 22, 2021	36.51	37.02	36.49	37.01	37.01	927,300
Dec. 21, 2021	36.71	37.01	36.57	37.00	37.00	982,300
Dec. 20, 2021	36.59	36.62	36.23	36.56	36.56	1,725,500
Dec. 17, 2021	37.00	37.12	36.74	36.76	36.76	1,733,500
Dec. 16, 2021	37.49	37.71	37.21	37.39	37.39	1,809,900
Dec. 15, 2021	36.35	36.80	36.12	36.79	36.79	1,641,100
Dec. 14, 2021	36.76	36.85	35.96	36.18	36.18	1,347,900
Dec. 13, 2021	36.78	36.86	36.67	36.69	36.69	1,017,800
Dec. 10, 2021	36.70	36.81	36.60	36.73	36.73	1,312,200
Dec. 09, 2021	36.71	36.81	36.62	36.72	36.72	1,182,700
Dec. 08, 2021	36.69	36.88	36.58	36.80	36.80	1,324,100
Dec. 07, 2021	35.82	36.38	35.82	36.27	36.27	2,357,900
Dec. 06, 2021	35.78	36.20	35.65	36.12	36.12	1,891,100
Dec. 03, 2021	35.90	35.93	35.07	35.42	35.42	1,936,000
Dec. 02, 2021	34.80	35.40	34.75	35.30	35.30	2,042,500
Dec. 01, 2021	34.87	35.15	34.14	34.15	34.15	2,020,100
Nov. 30, 2021	34.75	35.03	34.34	34.55	34.55	1,971,300
Nov. 29, 2021	34.69	34.88	34.44	34.74	34.74	1,212,900
Nov. 26, 2021	34.28	34.44	34.04	34.19	34.19	1,080,300
Nov. 24, 2021	34.88	35.22	34.86	35.17	35.17	1,349,400
Nov. 23, 2021	35.59	35.78	35.37	35.56	35.56	1,103,400
Nov. 22, 2021	35.90	36.08	35.62	35.62	35.62	1,129,400
Nov. 19, 2021	35.77	35.98	35.71	35.74	35.74	1,065,400
Nov. 18, 2021	35.65	35.70	35.52	35.69	35.69	730,000
Nov. 17, 2021	35.64	35.70	35.50	35.65	35.65	1,091,300
Nov. 16, 2021	34.89	35.23	34.87	35.10	35.10	2,223,500
Nov. 15, 2021	35.06	35.09	34.87	34.88	34.88	633,700
Nov. 12, 2021	34.84	35.18	34.78	35.06	35.06	888,500
Nov. 11, 2021	34.87	34.93	34.73	34.76	34.76	895,000
Nov. 10, 2021	34.85	35.01	34.58	34.63	34.63	933,800
Nov. 09, 2021	35.00	35.07	34.84	35.01	35.01	788,800
Nov. 08, 2021	34.70	34.95	34.67	34.88	34.88	784,000
Nov. 05, 2021	34.53	34.61	34.38	34.53	34.53	1,305,200
Nov. 04, 2021	34.65	34.76	34.60	34.74	34.74	1,094,900
Nov. 03, 2021	34.50	34.81	34.20	34.74	34.74	1,607,300
Nov. 02, 2021	33.46	33.83	33.44	33.81	33.81	2,543,500
Nov. 01, 2021	33.35	33.44	33.20	33.35	33.35	3,653,500
Oct. 29, 2021	33.02	33.14	32.97	33.04	33.04	894,900
Oct. 28, 2021	32.95	33.24	32.93	33.20	33.20	894,300
Oct. 27, 2021	33.27	33.31	33.05	33.05	33.05	1,696,500
Oct. 26, 2021	33.15	33.21	32.89	32.95	32.95	1,236,300
Oct. 25, 2021	32.55	32.78	32.42	32.55	32.55	2,626,300
Oct. 22, 2021	32.97	33.26	32.90	33.21	33.21	1,774,000
Oct. 21, 2021	32.98	33.03	32.53	32.86	32.86	3,469,900
Oct. 20, 2021	34.98	35.06	34.74	35.04	35.04	1,089,500
Oct. 19, 2021	34.55	34.72	34.49	34.54	34.54	907,600
Oct. 18, 2021	34.12	34.27	34.01	34.24	34.24	1,321,300
Oct. 15, 2021	34.37	34.66	34.35	34.49	34.49	1,785,800
Oct. 14, 2021	34.22	34.54	34.11	34.51	34.51	1,319,100
Oct. 13, 2021	33.72	33.94	33.62	33.81	33.81	1,763,600
Oct. 12, 2021	33.21	33.22	32.99	33.03	33.03	1,618,900
Oct. 11, 2021	32.90	33.08	32.59	32.60	32.60	983,200
Oct. 08, 2021	33.23	33.25	33.01	33.05	33.05	1,118,700
Oct. 07, 2021	33.18	33.43	33.18	33.21	33.21	1,391,600
Oct. 06, 2021	32.52	32.84	32.43	32.80	32.80	1,317,800
Oct. 05, 2021	32.78	33.14	32.73	32.96	32.96	1,247,800
Oct. 04, 2021	33.12	33.14	32.78	32.94	32.94	1,303,400
Oct. 01, 2021	33.17	33.38	32.91	33.25	33.25	2,094,700
Sep. 30, 2021	33.67	33.74	33.31	33.36	33.36	1,622,700
Sep. 29, 2021	33.78	33.84	33.60	33.64	33.64	1,226,200
Sep. 28, 2021	33.85	33.92	33.51	33.63	33.63	1,546,500
Sep. 27, 2021	34.41	34.68	34.35	34.45	34.45	1,548,900
Sep. 24, 2021	34.91	35.13	34.87	34.94	34.94	1,213,900
Sep. 23, 2021	35.64	35.88	35.64	35.68	35.68	1,214,200
Sep. 22, 2021	35.16	35.45	35.13	35.20	35.20	1,329,900
Sep. 21, 2021	35.24	35.25	34.82	34.95	34.95	1,335,500
Sep. 20, 2021	34.56	34.79	34.33	34.68	34.68	1,738,300
Sep. 17, 2021	36.47	36.56	35.55	35.64	35.64	2,262,900
Sep. 16, 2021	36.72	36.75	36.47	36.61	36.61	710,800
Sep. 15, 2021	36.57	36.70	36.47	36.63	36.63	998,900
Sep. 14, 2021	37.03	37.04	36.73	36.81	36.81	872,900
Sep. 13, 2021	36.99	37.05	36.55	36.74	36.74	987,700
Sep. 10, 2021	36.96	36.99	36.60	36.61	36.61	1,075,400
Sep. 09, 2021	36.65	36.83	36.46	36.50	36.50	644,900
Sep. 08, 2021	36.66	36.72	36.35	36.50	36.50	900,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...