STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

ABB Ltd (ABB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.86

+0.49

(+1.61%)

At close: 04:00PM EDT

30.86

-0.01

(-0.03%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	29.70	30.87	30.55	30.86	30.86	1,588,349
May 26, 2022	29.99	30.45	29.94	30.37	30.37	1,552,300
May 25, 2022	29.83	29.96	29.48	29.78	29.78	2,691,000
May 24, 2022	30.16	30.25	29.85	30.10	30.10	3,371,300
May 23, 2022	29.83	30.16	29.66	30.04	30.04	1,937,400
May 20, 2022	29.70	29.72	28.97	29.50	29.50	2,693,200
May 19, 2022	28.86	29.69	28.83	29.41	29.41	3,206,100
May 18, 2022	29.26	29.43	28.77	28.81	28.81	3,841,000
May 17, 2022	29.10	29.40	28.95	29.32	29.32	2,859,400
May 16, 2022	28.49	28.63	28.21	28.44	28.44	2,425,900
May 13, 2022	28.51	28.93	28.49	28.81	28.81	2,729,500
May 12, 2022	27.86	28.45	27.74	28.15	28.15	3,546,200
May 11, 2022	28.40	28.74	28.00	28.06	28.06	3,170,300
May 10, 2022	28.86	28.90	28.21	28.51	28.51	3,791,800
May 09, 2022	28.38	28.46	27.85	27.96	27.96	2,719,800
May 06, 2022	29.28	29.29	28.72	29.00	29.00	3,313,800
May 05, 2022	30.30	30.30	29.27	29.56	29.56	4,961,600
May 04, 2022	29.90	30.60	29.45	30.53	30.53	2,647,200
May 03, 2022	29.68	29.88	29.55	29.71	29.71	2,330,000
May 02, 2022	29.64	29.75	29.02	29.60	29.60	2,797,400
Apr 29, 2022	30.46	30.78	29.82	29.87	29.87	2,363,300
Apr 28, 2022	29.88	30.35	29.45	30.23	30.23	3,109,100
Apr 27, 2022	29.62	29.98	29.48	29.66	29.66	2,806,700
Apr 26, 2022	31.04	31.06	29.81	29.81	29.81	3,332,500
Apr 25, 2022	30.86	31.04	30.44	30.99	30.99	3,247,900
Apr 22, 2022	31.94	32.05	31.33	31.37	31.37	3,967,700
Apr 21, 2022	33.63	33.65	32.61	32.70	32.70	2,767,100
Apr 20, 2022	31.99	32.13	31.66	31.80	31.80	3,234,400
Apr 19, 2022	31.20	31.59	31.19	31.53	31.53	2,401,900
Apr 18, 2022	30.66	31.06	30.66	30.85	30.85	1,525,400
Apr 14, 2022	31.33	31.36	30.83	30.83	30.83	1,616,700
Apr 13, 2022	30.87	31.16	30.79	31.11	31.11	1,960,300
Apr 12, 2022	31.21	31.39	30.62	30.71	30.71	2,857,600
Apr 11, 2022	31.66	31.74	31.19	31.21	31.21	2,827,500
Apr 08, 2022	31.98	32.21	31.78	31.89	31.89	2,863,500
Apr 07, 2022	31.75	31.96	31.57	31.79	31.79	2,173,700
Apr 06, 2022	31.49	31.84	31.25	31.69	31.69	2,171,600
Apr 05, 2022	32.71	32.81	32.11	32.21	32.21	2,022,000
Apr 04, 2022	32.63	32.98	32.63	32.93	32.93	1,678,700
Apr 01, 2022	32.87	32.93	32.55	32.87	32.87	2,186,600
Mar 31, 2022	32.73	32.89	32.34	32.34	32.34	2,766,600
Mar 30, 2022	32.93	33.12	32.52	32.63	32.63	2,202,400
Mar 29, 2022	33.49	33.99	33.49	33.97	33.97	3,008,600
Mar 28, 2022	33.30	33.56	33.12	33.54	33.54	2,652,100
Mar 25, 2022	34.74	34.77	34.29	34.61	34.61	2,251,100
Mar 24, 2022	34.66	34.80	34.35	34.78	34.78	2,581,100
Mar 23, 2022	34.83	35.10	34.71	34.83	34.83	2,742,200
Mar 22, 2022	35.29	35.47	35.17	35.31	35.31	1,993,500
Mar 21, 2022	35.23	35.35	34.82	35.06	35.06	2,237,600
Mar 18, 2022	34.73	35.51	34.73	35.46	35.46	2,668,600
Mar 17, 2022	34.74	35.37	34.68	35.29	35.29	1,996,400
Mar 16, 2022	34.00	34.69	33.83	34.69	34.69	3,474,800
Mar 15, 2022	33.09	33.40	32.84	33.31	33.31	2,506,100
Mar 14, 2022	33.56	33.76	33.13	33.30	33.30	2,259,800
Mar 11, 2022	33.32	33.41	32.49	32.50	32.50	2,239,900
Mar 10, 2022	32.71	33.20	32.67	32.95	32.95	2,517,600
Mar 09, 2022	33.08	33.58	32.60	33.31	33.31	3,877,200
Mar 08, 2022	31.73	32.70	31.32	31.93	31.93	3,925,700
Mar 07, 2022	31.36	31.47	30.42	30.50	30.50	3,654,300
Mar 04, 2022	31.78	31.88	31.36	31.68	31.68	3,255,500
Mar 03, 2022	33.67	33.70	33.03	33.08	33.08	2,372,900
Mar 02, 2022	33.17	33.51	32.93	33.37	33.37	2,792,000
Mar 01, 2022	33.99	34.11	32.76	32.91	32.91	3,057,600
Feb 28, 2022	33.32	34.00	33.30	33.68	33.68	2,585,900
Feb 25, 2022	33.08	33.77	33.01	33.74	33.74	3,646,800
Feb 24, 2022	31.74	33.16	31.69	33.09	33.09	5,142,900
Feb 23, 2022	34.09	34.13	33.05	33.10	33.10	2,006,500
Feb 22, 2022	33.79	34.12	33.44	33.78	33.78	1,915,800
Feb 18, 2022	34.63	34.73	34.25	34.34	34.34	1,634,900
Feb 17, 2022	34.90	34.96	34.43	34.46	34.46	1,645,700
Feb 16, 2022	34.87	35.41	34.86	35.33	35.33	1,516,600
Feb 15, 2022	34.81	34.99	34.70	34.95	34.95	2,006,700
Feb 14, 2022	33.85	34.07	33.60	33.95	33.95	2,154,400
Feb 11, 2022	35.14	35.22	34.19	34.32	34.32	2,702,500
Feb 10, 2022	35.29	35.76	35.07	35.19	35.19	2,274,800
Feb 09, 2022	35.82	35.87	35.67	35.81	35.81	2,217,600
Feb 08, 2022	34.81	35.00	34.60	34.94	34.94	2,035,100
Feb 07, 2022	34.61	34.95	34.54	34.69	34.69	2,147,700
Feb 04, 2022	34.18	34.30	33.82	34.05	34.05	2,765,000
Feb 03, 2022	34.33	34.78	34.23	34.29	34.29	1,886,400
Feb 02, 2022	35.35	35.65	35.33	35.56	35.56	2,054,200
Feb 01, 2022	35.19	35.21	34.76	35.18	35.18	1,994,900
Jan 31, 2022	34.08	34.81	34.05	34.77	34.77	2,613,500
Jan 28, 2022	33.54	33.97	33.12	33.96	33.96	2,794,200
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	2,408,700
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7863+0.0032(+0.4104%)

CRUDE OIL115.11+1.02(+0.89%)

BTC-CAD36,698.96-791.77(-2.11%)

STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

ABB Ltd (ABB)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7863
+0.0032(+0.4104%)

CRUDE OIL
115.11
+1.02(+0.89%)

BTC-CAD
36,698.96
-791.77(-2.11%)