Canada Markets close in 5 hrs 39 mins

ABB Ltd (ABB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.39-0.31 (-1.03%)
As of 10:21AM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202229.4029.4429.3229.3929.39226,246
Aug 08, 202229.9030.0929.6129.7129.711,332,200
Aug 05, 202229.4429.7229.3529.6929.691,148,600
Aug 04, 202230.0130.2129.9430.1230.121,064,900
Aug 03, 202229.6629.8129.4629.7529.751,316,900
Aug 02, 202229.8229.9729.6229.6429.641,521,100
Aug 01, 202230.2130.2429.9830.1330.131,560,800
Jul 29, 202229.8030.4429.7130.3730.372,314,400
Jul 28, 202229.2229.5829.1329.5529.552,158,600
Jul 27, 202228.4328.9728.4228.8728.871,524,400
Jul 26, 202228.3528.5528.2828.3528.351,177,700
Jul 25, 202228.4728.6228.3328.5428.541,423,100
Jul 22, 202228.7328.8628.4328.5428.541,321,000
Jul 21, 202228.2728.7428.1128.7128.711,627,300
Jul 20, 202228.0628.2627.8828.0928.092,754,200
Jul 19, 202227.7528.1727.7428.1128.111,995,500
Jul 18, 202227.3527.4926.9727.0527.051,632,400
Jul 15, 202226.5526.9526.3326.9326.931,463,300
Jul 14, 202226.1826.3525.9526.3326.331,621,200
Jul 13, 202226.3026.7426.1126.5926.592,594,100
Jul 12, 202226.5726.8326.3726.4226.422,693,900
Jul 11, 202226.5626.6126.3426.4426.441,769,300
Jul 08, 202226.9527.1626.7726.9026.901,892,000
Jul 07, 202226.7227.0526.7227.0327.031,440,900
Jul 06, 202226.1426.4826.0126.3726.372,062,100
Jul 05, 202225.9726.4025.8526.3926.392,165,700
Jul 01, 202226.3326.6326.1226.6126.612,282,700
Jun 30, 202226.3726.8326.1726.7326.732,095,500
Jun 29, 202227.0727.1026.8226.8826.882,584,600
Jun 28, 202227.2127.4726.8626.8726.871,989,400
Jun 27, 202227.0627.2426.8727.1027.101,996,900
Jun 24, 202226.6826.9326.5926.7726.773,293,900
Jun 23, 202226.1526.1925.8026.1826.183,458,500
Jun 22, 202226.0726.5726.0026.3726.372,637,800
Jun 21, 202226.8427.0726.7026.7526.753,022,900
Jun 17, 202227.0127.2126.6226.6526.654,632,600
Jun 16, 202227.6027.6527.2727.3827.382,829,400
Jun 15, 202228.0428.4527.5628.1528.152,643,000
Jun 14, 202227.7127.9027.2727.5427.542,672,100
Jun 13, 202228.0828.2427.7727.8727.872,384,900
Jun 10, 202229.4629.5129.0729.2229.222,034,600
Jun 09, 202230.4530.6029.9329.9329.931,617,900
Jun 08, 202230.8531.0830.5830.6530.651,770,800
Jun 07, 202231.1731.6231.1131.6031.601,691,000
Jun 06, 202231.7431.8731.4431.5531.551,187,300
Jun 03, 202231.6131.8031.4431.5731.571,795,900
Jun 02, 202231.2131.9831.1931.9731.972,469,900
Jun 01, 202231.0231.1230.5030.6630.661,891,900
May 31, 202230.9031.0830.5530.9730.973,179,100
May 27, 202230.5730.8730.5530.8630.861,589,400
May 26, 202229.9930.4529.9430.3730.371,552,300
May 25, 202229.8329.9629.4829.7829.782,691,000
May 24, 202230.1630.2529.8530.1030.103,371,300
May 23, 202229.8330.1629.6630.0430.041,937,400
May 20, 202229.7029.7228.9729.5029.502,693,200
May 19, 202228.8629.6928.8329.4129.413,206,100
May 18, 202229.2629.4328.7728.8128.813,841,000
May 17, 202229.1029.4028.9529.3229.322,859,400
May 16, 202228.4928.6328.2128.4428.442,425,900
May 13, 202228.5128.9328.4928.8128.812,729,500
May 12, 202227.8628.4527.7428.1528.153,546,200
May 11, 202228.4028.7428.0028.0628.063,170,300
May 10, 202228.8628.9028.2128.5128.513,791,800
May 09, 202228.3828.4627.8527.9627.962,719,800
May 06, 202229.2829.2928.7229.0029.003,313,800
May 05, 202230.3030.3029.2729.5629.564,961,600
May 04, 202229.9030.6029.4530.5330.532,647,200
May 03, 202229.6829.8829.5529.7129.712,330,000
May 02, 202229.6429.7529.0229.6029.602,797,400
Apr 29, 202230.4630.7829.8229.8729.872,363,300
Apr 28, 202229.8830.3529.4530.2330.233,109,100
Apr 27, 202229.6229.9829.4829.6629.662,806,700
Apr 26, 202231.0431.0629.8129.8129.813,332,500
Apr 25, 202230.8631.0430.4430.9930.993,247,900
Apr 22, 202231.9432.0531.3331.3731.373,967,700
Apr 21, 202233.6333.6532.6132.7032.702,767,100
Apr 20, 202231.9932.1331.6631.8031.803,234,400
Apr 19, 202231.2031.5931.1931.5331.532,401,900
Apr 18, 202230.6631.0630.6630.8530.851,525,400
Apr 14, 202231.3331.3630.8330.8330.831,616,700
Apr 13, 202230.8731.1630.7931.1131.111,960,300
Apr 12, 202231.2131.3930.6230.7130.712,857,600
Apr 11, 202231.6631.7431.1931.2131.212,827,500
Apr 08, 202231.9832.2131.7831.8931.892,863,500
Apr 07, 202231.7531.9631.5731.7931.792,173,700
Apr 06, 202231.4931.8431.2531.6931.692,171,600
Apr 05, 202232.7132.8132.1132.2132.212,022,000
Apr 04, 202232.6332.9832.6332.9332.931,678,700
Apr 01, 202232.8732.9332.5532.8732.872,186,600
Mar 31, 202232.7332.8932.3432.3432.342,766,600
Mar 30, 202232.9333.1232.5232.6332.632,202,400
Mar 29, 202233.4933.9933.4933.9733.973,008,600
Mar 28, 202233.3033.5633.1233.5433.542,652,100
Mar 25, 202234.7434.7734.2934.6134.612,251,100
Mar 24, 202234.6634.8034.3534.7834.782,581,100
Mar 23, 202234.8335.1034.7134.8334.832,742,200
Mar 22, 202235.2935.4735.1735.3135.311,993,500
Mar 21, 202235.2335.3534.8235.0635.062,237,600
Mar 18, 202234.7335.5134.7335.4635.462,668,600
Mar 17, 202234.7435.3734.6835.2935.291,996,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...