STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

ABB Ltd (ABB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.69

+0.04

(+0.11%)

At close: 04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sep. 07, 2021	37.24	37.29	36.92	36.96	36.96	1,079,500
Sep. 03, 2021	37.56	37.84	37.43	37.67	37.67	901,800
Sep. 02, 2021	37.46	37.62	37.41	37.51	37.51	848,000
Sep. 01, 2021	37.01	37.24	36.93	37.18	37.18	987,600
Aug. 31, 2021	37.39	37.40	36.96	36.99	36.99	1,442,600
Aug. 30, 2021	37.34	37.61	37.29	37.46	37.46	1,161,900
Aug. 27, 2021	37.41	37.72	37.40	37.65	37.65	1,158,800
Aug. 26, 2021	37.39	37.55	37.30	37.37	37.37	878,700
Aug. 25, 2021	37.33	37.47	37.25	37.30	37.30	1,606,000
Aug. 24, 2021	37.89	38.03	37.80	37.95	37.95	812,900
Aug. 23, 2021	37.74	38.01	37.66	37.81	37.81	1,118,700
Aug. 20, 2021	37.44	37.69	37.44	37.62	37.62	637,500
Aug. 19, 2021	37.26	37.59	37.25	37.47	37.47	1,112,100
Aug. 18, 2021	37.71	37.95	37.51	37.52	37.52	988,300
Aug. 17, 2021	37.82	37.88	37.35	37.63	37.63	1,117,500
Aug. 16, 2021	37.83	37.98	37.74	37.98	37.98	771,300
Aug. 13, 2021	37.54	37.88	37.52	37.82	37.82	1,148,500
Aug. 12, 2021	37.43	37.58	37.36	37.52	37.52	820,600
Aug. 11, 2021	37.47	37.47	37.34	37.42	37.42	1,064,900
Aug. 10, 2021	36.97	37.18	36.92	37.16	37.16	976,300
Aug. 09, 2021	36.86	36.89	36.67	36.71	36.71	1,159,900
Aug. 06, 2021	37.16	37.24	36.90	36.98	36.98	1,126,300
Aug. 05, 2021	37.13	37.36	37.10	37.29	37.29	1,153,800
Aug. 04, 2021	37.20	37.47	37.14	37.16	37.16	2,210,200
Aug. 03, 2021	36.65	37.15	36.64	37.10	37.10	3,050,900
Aug. 02, 2021	36.53	36.65	36.40	36.43	36.43	1,387,400
Jul. 30, 2021	36.58	36.78	36.52	36.62	36.62	1,013,300
Jul. 29, 2021	36.88	37.04	36.85	37.01	37.01	1,078,100
Jul. 28, 2021	36.66	36.90	36.54	36.84	36.84	1,401,000
Jul. 27, 2021	36.74	36.96	36.63	36.83	36.83	1,073,600
Jul. 26, 2021	36.83	36.97	36.74	36.95	36.95	1,160,300
Jul. 23, 2021	36.77	36.84	36.51	36.70	36.70	1,318,700
Jul. 22, 2021	36.08	36.21	35.92	36.02	36.02	1,507,300
Jul. 21, 2021	35.36	35.87	35.36	35.84	35.84	1,800,800
Jul. 20, 2021	34.55	35.22	34.46	35.12	35.12	2,121,400
Jul. 19, 2021	34.51	34.56	34.25	34.42	34.42	2,250,800
Jul. 16, 2021	35.38	35.55	35.18	35.25	35.25	1,139,500
Jul. 15, 2021	35.53	35.80	35.46	35.63	35.63	1,090,200
Jul. 14, 2021	35.72	35.80	35.61	35.75	35.75	1,160,300
Jul. 13, 2021	35.79	35.95	35.71	35.71	35.71	929,900
Jul. 12, 2021	35.89	35.98	35.81	35.96	35.96	809,200
Jul. 09, 2021	35.63	36.05	35.61	35.98	35.98	1,385,700
Jul. 08, 2021	34.92	35.41	34.81	35.17	35.17	1,475,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.54-15.48(-0.07%)

S&P 5004,704.54+15.87(+0.34%)

DOW35,870.95-60.10(-0.17%)

CAD/USD0.7936-0.0001(-0.0095%)

BTC-CAD73,484.59-842.91(-1.13%)

CMC Crypto 2001,402.14-65.80(-4.48%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

ABB Ltd (ABB)

S&P/TSX
21,637.54
-15.48(-0.07%)

S&P 500
4,704.54
+15.87(+0.34%)

DOW
35,870.95
-60.10(-0.17%)

CAD/USD
0.7936
-0.0001(-0.0095%)

BTC-CAD
73,484.59
-842.91(-1.13%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)