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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 04, 2021	-	-	-	-	-	-
Mar. 03, 2021	29.62	29.75	29.37	29.42	29.42	1,348,600
Mar. 02, 2021	29.82	29.89	29.54	29.77	29.77	1,625,900
Mar. 01, 2021	29.25	29.50	29.23	29.28	29.28	1,539,700
Feb. 26, 2021	29.10	29.11	28.72	28.78	28.78	1,850,500
Feb. 25, 2021	29.73	29.85	29.18	29.28	29.28	1,568,000
Feb. 24, 2021	29.37	29.75	29.22	29.72	29.72	1,727,900
Feb. 23, 2021	29.01	29.30	28.62	29.29	29.29	2,220,400
Feb. 22, 2021	29.92	30.11	29.77	29.78	29.78	2,461,900
Feb. 19, 2021	29.90	30.34	29.87	30.14	30.14	5,099,800
Feb. 18, 2021	29.51	29.77	29.38	29.68	29.68	1,516,600
Feb. 17, 2021	29.52	29.60	29.19	29.37	29.37	906,300
Feb. 16, 2021	29.71	30.02	29.69	29.74	29.74	1,229,200
Feb. 12, 2021	29.27	29.55	29.23	29.52	29.52	1,050,100
Feb. 11, 2021	29.31	29.41	29.02	29.26	29.26	1,674,300
Feb. 10, 2021	29.33	29.38	28.99	29.18	29.18	1,272,800
Feb. 09, 2021	29.22	29.42	29.18	29.34	29.34	1,151,300
Feb. 08, 2021	29.32	29.39	28.90	29.08	29.08	2,411,300
Feb. 05, 2021	28.90	28.99	28.70	28.82	28.82	1,711,400
Feb. 04, 2021	29.11	29.13	28.76	29.02	29.02	4,598,100
Feb. 03, 2021	30.46	30.64	30.39	30.56	30.56	1,778,900
Feb. 02, 2021	30.16	30.52	30.12	30.47	30.47	1,678,900
Feb. 01, 2021	29.79	30.16	29.66	30.14	30.14	1,500,400
Jan. 29, 2021	29.87	29.92	29.36	29.51	29.51	2,483,700
Jan. 28, 2021	29.99	30.33	29.95	30.15	30.15	1,939,700
Jan. 27, 2021	29.72	30.10	29.46	29.82	29.82	3,141,900
Jan. 26, 2021	30.25	30.62	30.16	30.52	30.52	1,797,100
Jan. 25, 2021	30.11	30.25	29.82	30.09	30.09	2,030,500
Jan. 22, 2021	30.20	30.49	30.04	30.43	30.43	1,725,800
Jan. 21, 2021	29.98	30.16	29.88	30.16	30.16	1,767,800
Jan. 20, 2021	29.70	29.85	29.62	29.75	29.75	1,469,300
Jan. 19, 2021	29.50	29.65	29.41	29.50	29.50	1,116,300
Jan. 15, 2021	29.84	29.94	29.31	29.35	29.35	2,403,300
Jan. 14, 2021	30.46	30.89	30.45	30.74	30.74	1,735,900
Jan. 13, 2021	30.42	30.53	30.25	30.27	30.27	2,249,200
Jan. 12, 2021	30.06	30.37	30.01	30.34	30.34	1,468,000
Jan. 11, 2021	29.83	30.07	29.76	30.04	30.04	2,248,100
Jan. 08, 2021	30.29	30.44	29.96	30.26	30.26	3,318,000
Jan. 07, 2021	29.88	30.12	29.77	30.04	30.04	3,599,600
Jan. 06, 2021	29.26	29.95	29.24	29.67	29.67	4,522,400
Jan. 05, 2021	28.51	29.04	28.49	28.92	28.92	2,719,500
Jan. 04, 2021	28.63	28.67	28.20	28.27	28.27	2,351,900
Dec. 31, 2020	27.99	28.05	27.87	27.96	27.96	568,800
Dec. 30, 2020	27.85	28.09	27.84	27.93	27.93	946,200
Dec. 29, 2020	28.08	28.11	27.76	27.89	27.89	1,301,900
Dec. 28, 2020	27.80	28.03	27.78	27.86	27.86	1,468,500
Dec. 24, 2020	27.60	27.72	27.51	27.65	27.65	587,400
Dec. 23, 2020	27.27	27.61	27.27	27.56	27.56	1,799,300
Dec. 22, 2020	27.25	27.25	26.98	27.08	27.08	1,838,500
Dec. 21, 2020	26.95	27.46	26.81	27.40	27.40	1,566,600
Dec. 18, 2020	27.40	27.41	27.15	27.31	27.31	1,682,400
Dec. 17, 2020	27.37	27.44	27.25	27.34	27.34	791,300
Dec. 16, 2020	26.97	27.14	26.84	27.05	27.05	1,036,600
Dec. 15, 2020	26.92	27.32	26.85	27.28	27.28	1,248,700
Dec. 14, 2020	27.00	27.05	26.66	26.66	26.66	1,343,400
Dec. 11, 2020	26.78	26.96	26.61	26.75	26.75	1,731,000
Dec. 10, 2020	26.88	27.19	26.76	26.86	26.86	2,619,500
Dec. 09, 2020	27.14	27.16	26.77	26.93	26.93	2,070,000
Dec. 08, 2020	26.93	27.10	26.92	27.08	27.08	882,800
Dec. 07, 2020	27.11	27.15	26.86	26.91	26.91	760,000
Dec. 04, 2020	26.91	27.22	26.84	27.09	27.09	2,087,300
Dec. 03, 2020	26.79	27.01	26.74	26.91	26.91	1,915,900
Dec. 02, 2020	26.62	26.71	26.48	26.55	26.55	1,775,700
Dec. 01, 2020	26.66	26.82	26.60	26.67	26.67	1,893,400
Nov. 30, 2020	26.74	26.78	26.31	26.34	26.34	1,499,600
Nov. 27, 2020	26.57	26.67	26.51	26.60	26.60	1,018,400
Nov. 25, 2020	26.61	26.62	26.46	26.55	26.55	1,429,600
Nov. 24, 2020	26.65	26.87	26.54	26.83	26.83	4,984,400
Nov. 23, 2020	26.81	26.81	26.45	26.61	26.61	2,874,100
Nov. 20, 2020	26.59	26.70	26.51	26.65	26.65	1,584,400
Nov. 19, 2020	27.17	27.18	26.80	26.92	26.92	1,902,500
Nov. 18, 2020	27.84	28.03	27.53	27.53	27.53	1,861,700
Nov. 17, 2020	27.66	27.78	27.47	27.68	27.68	2,441,400
Nov. 16, 2020	27.15	27.40	27.12	27.27	27.27	1,501,600
Nov. 13, 2020	26.84	27.00	26.83	27.00	27.00	1,230,300
Nov. 12, 2020	26.98	27.08	26.75	26.82	26.82	1,576,700
Nov. 11, 2020	27.12	27.14	26.92	27.03	27.03	904,700
Nov. 10, 2020	27.00	27.27	26.93	27.07	27.07	1,598,000
Nov. 09, 2020	27.72	27.77	26.73	26.73	26.73	2,635,500
Nov. 06, 2020	26.64	26.84	26.53	26.75	26.75	1,307,200
Nov. 05, 2020	26.19	26.40	26.17	26.32	26.32	1,723,200
Nov. 04, 2020	25.59	25.99	25.38	25.69	25.69	1,978,900
Nov. 03, 2020	25.30	25.59	25.24	25.45	25.45	1,336,500
Nov. 02, 2020	24.81	25.05	24.71	24.93	24.93	1,319,400
Oct. 30, 2020	24.36	24.40	24.07	24.29	24.29	1,755,500
Oct. 29, 2020	24.35	24.52	24.13	24.23	24.23	1,749,000
Oct. 28, 2020	24.82	24.95	24.43	24.45	24.45	2,020,100
Oct. 27, 2020	26.03	26.05	25.58	25.58	25.58	1,370,800
Oct. 26, 2020	25.89	26.02	25.71	26.01	26.01	2,712,000
Oct. 23, 2020	26.23	26.27	25.94	26.13	26.13	1,945,600
Oct. 22, 2020	26.51	26.75	26.40	26.75	26.75	1,460,400
Oct. 21, 2020	26.67	26.83	26.41	26.41	26.41	1,024,700
Oct. 20, 2020	26.84	26.97	26.69	26.73	26.73	1,171,300
Oct. 19, 2020	26.81	26.91	26.46	26.51	26.51	1,614,200
Oct. 16, 2020	26.73	26.90	26.68	26.74	26.74	1,245,300
Oct. 15, 2020	26.37	26.69	26.33	26.65	26.65	1,105,600
Oct. 14, 2020	26.93	26.98	26.75	26.76	26.76	932,900
Oct. 13, 2020	26.93	26.93	26.73	26.77	26.77	803,100
Oct. 12, 2020	26.90	27.04	26.87	27.02	27.02	921,700
Oct. 09, 2020	26.68	26.95	26.61	26.85	26.85	1,128,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,320.67-100.93(-0.55%)

S&P 5003,819.72-50.57(-1.31%)

DOW31,270.09-121.41(-0.39%)

ABB Ltd (ABB)

S&P/TSX
18,320.67
-100.93(-0.55%)

S&P 500
3,819.72
-50.57(-1.31%)

DOW
31,270.09
-121.41(-0.39%)