Canada Markets open in 7 hrs 7 mins

ABB Ltd (ABB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.42-0.35 (-1.18%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 2021------
Mar. 03, 202129.6229.7529.3729.4229.421,348,600
Mar. 02, 202129.8229.8929.5429.7729.771,625,900
Mar. 01, 202129.2529.5029.2329.2829.281,539,700
Feb. 26, 202129.1029.1128.7228.7828.781,850,500
Feb. 25, 202129.7329.8529.1829.2829.281,568,000
Feb. 24, 202129.3729.7529.2229.7229.721,727,900
Feb. 23, 202129.0129.3028.6229.2929.292,220,400
Feb. 22, 202129.9230.1129.7729.7829.782,461,900
Feb. 19, 202129.9030.3429.8730.1430.145,099,800
Feb. 18, 202129.5129.7729.3829.6829.681,516,600
Feb. 17, 202129.5229.6029.1929.3729.37906,300
Feb. 16, 202129.7130.0229.6929.7429.741,229,200
Feb. 12, 202129.2729.5529.2329.5229.521,050,100
Feb. 11, 202129.3129.4129.0229.2629.261,674,300
Feb. 10, 202129.3329.3828.9929.1829.181,272,800
Feb. 09, 202129.2229.4229.1829.3429.341,151,300
Feb. 08, 202129.3229.3928.9029.0829.082,411,300
Feb. 05, 202128.9028.9928.7028.8228.821,711,400
Feb. 04, 202129.1129.1328.7629.0229.024,598,100
Feb. 03, 202130.4630.6430.3930.5630.561,778,900
Feb. 02, 202130.1630.5230.1230.4730.471,678,900
Feb. 01, 202129.7930.1629.6630.1430.141,500,400
Jan. 29, 202129.8729.9229.3629.5129.512,483,700
Jan. 28, 202129.9930.3329.9530.1530.151,939,700
Jan. 27, 202129.7230.1029.4629.8229.823,141,900
Jan. 26, 202130.2530.6230.1630.5230.521,797,100
Jan. 25, 202130.1130.2529.8230.0930.092,030,500
Jan. 22, 202130.2030.4930.0430.4330.431,725,800
Jan. 21, 202129.9830.1629.8830.1630.161,767,800
Jan. 20, 202129.7029.8529.6229.7529.751,469,300
Jan. 19, 202129.5029.6529.4129.5029.501,116,300
Jan. 15, 202129.8429.9429.3129.3529.352,403,300
Jan. 14, 202130.4630.8930.4530.7430.741,735,900
Jan. 13, 202130.4230.5330.2530.2730.272,249,200
Jan. 12, 202130.0630.3730.0130.3430.341,468,000
Jan. 11, 202129.8330.0729.7630.0430.042,248,100
Jan. 08, 202130.2930.4429.9630.2630.263,318,000
Jan. 07, 202129.8830.1229.7730.0430.043,599,600
Jan. 06, 202129.2629.9529.2429.6729.674,522,400
Jan. 05, 202128.5129.0428.4928.9228.922,719,500
Jan. 04, 202128.6328.6728.2028.2728.272,351,900
Dec. 31, 202027.9928.0527.8727.9627.96568,800
Dec. 30, 202027.8528.0927.8427.9327.93946,200
Dec. 29, 202028.0828.1127.7627.8927.891,301,900
Dec. 28, 202027.8028.0327.7827.8627.861,468,500
Dec. 24, 202027.6027.7227.5127.6527.65587,400
Dec. 23, 202027.2727.6127.2727.5627.561,799,300
Dec. 22, 202027.2527.2526.9827.0827.081,838,500
Dec. 21, 202026.9527.4626.8127.4027.401,566,600
Dec. 18, 202027.4027.4127.1527.3127.311,682,400
Dec. 17, 202027.3727.4427.2527.3427.34791,300
Dec. 16, 202026.9727.1426.8427.0527.051,036,600
Dec. 15, 202026.9227.3226.8527.2827.281,248,700
Dec. 14, 202027.0027.0526.6626.6626.661,343,400
Dec. 11, 202026.7826.9626.6126.7526.751,731,000
Dec. 10, 202026.8827.1926.7626.8626.862,619,500
Dec. 09, 202027.1427.1626.7726.9326.932,070,000
Dec. 08, 202026.9327.1026.9227.0827.08882,800
Dec. 07, 202027.1127.1526.8626.9126.91760,000
Dec. 04, 202026.9127.2226.8427.0927.092,087,300
Dec. 03, 202026.7927.0126.7426.9126.911,915,900
Dec. 02, 202026.6226.7126.4826.5526.551,775,700
Dec. 01, 202026.6626.8226.6026.6726.671,893,400
Nov. 30, 202026.7426.7826.3126.3426.341,499,600
Nov. 27, 202026.5726.6726.5126.6026.601,018,400
Nov. 25, 202026.6126.6226.4626.5526.551,429,600
Nov. 24, 202026.6526.8726.5426.8326.834,984,400
Nov. 23, 202026.8126.8126.4526.6126.612,874,100
Nov. 20, 202026.5926.7026.5126.6526.651,584,400
Nov. 19, 202027.1727.1826.8026.9226.921,902,500
Nov. 18, 202027.8428.0327.5327.5327.531,861,700
Nov. 17, 202027.6627.7827.4727.6827.682,441,400
Nov. 16, 202027.1527.4027.1227.2727.271,501,600
Nov. 13, 202026.8427.0026.8327.0027.001,230,300
Nov. 12, 202026.9827.0826.7526.8226.821,576,700
Nov. 11, 202027.1227.1426.9227.0327.03904,700
Nov. 10, 202027.0027.2726.9327.0727.071,598,000
Nov. 09, 202027.7227.7726.7326.7326.732,635,500
Nov. 06, 202026.6426.8426.5326.7526.751,307,200
Nov. 05, 202026.1926.4026.1726.3226.321,723,200
Nov. 04, 202025.5925.9925.3825.6925.691,978,900
Nov. 03, 202025.3025.5925.2425.4525.451,336,500
Nov. 02, 202024.8125.0524.7124.9324.931,319,400
Oct. 30, 202024.3624.4024.0724.2924.291,755,500
Oct. 29, 202024.3524.5224.1324.2324.231,749,000
Oct. 28, 202024.8224.9524.4324.4524.452,020,100
Oct. 27, 202026.0326.0525.5825.5825.581,370,800
Oct. 26, 202025.8926.0225.7126.0126.012,712,000
Oct. 23, 202026.2326.2725.9426.1326.131,945,600
Oct. 22, 202026.5126.7526.4026.7526.751,460,400
Oct. 21, 202026.6726.8326.4126.4126.411,024,700
Oct. 20, 202026.8426.9726.6926.7326.731,171,300
Oct. 19, 202026.8126.9126.4626.5126.511,614,200
Oct. 16, 202026.7326.9026.6826.7426.741,245,300
Oct. 15, 202026.3726.6926.3326.6526.651,105,600
Oct. 14, 202026.9326.9826.7526.7626.76932,900
Oct. 13, 202026.9326.9326.7326.7726.77803,100
Oct. 12, 202026.9027.0426.8727.0227.02921,700
Oct. 09, 202026.6826.9526.6126.8526.851,128,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...